La bourse ferme dans 5 h 27 min
CAC 40
7 564,34 +84,94 (+1,14 %) Euro Stoxx 50
4 924,59 +30,57 (+0,62 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0757 +0,0041 (+0,39 %) Gold future
2 336,80 -2,80 (-0,12 %) Bitcoin EUR
58 422,58 +1 298,39 (+2,27 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:92.00
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00092000 | 2024-06-28 3:50PM EDT | 2024-07-05 | 32.37 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVDA240712C00092000 | 2024-06-28 10:39AM EDT | 2024-07-12 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00092000 | 2024-06-28 12:35PM EDT | 2024-07-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240726C00092000 | 2024-06-28 3:17PM EDT | 2024-07-26 | 32.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240802C00092000 | 2024-06-25 3:55PM EDT | 2024-08-02 | 34.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816C00092000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 33.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA240920C00092000 | 2024-06-28 3:37PM EDT | 2024-09-20 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00092000 | 2024-06-28 11:02AM EDT | 2024-10-18 | 37.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115C00092000 | 2024-06-28 3:45PM EDT | 2024-11-15 | 36.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA241220C00092000 | 2024-06-26 9:50AM EDT | 2024-12-20 | 41.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00092000 | 2024-06-28 11:02AM EDT | 2025-01-17 | 40.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250221C00092000 | 2024-06-27 1:07PM EDT | 2025-02-21 | 41.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00092000 | 2024-06-28 12:55PM EDT | 2025-03-21 | 41.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00092000 | 2024-06-28 9:41AM EDT | 2025-06-20 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00092000 | 2024-06-27 1:38PM EDT | 2025-09-19 | 48.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA251219C00092000 | 2024-06-25 2:41PM EDT | 2025-12-19 | 50.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00092000 | 2024-06-24 10:46AM EDT | 2026-01-16 | 47.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00092000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00092000 | 2024-06-28 3:05PM EDT | 2026-12-18 | 57.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00092000 | 2024-06-28 3:42PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 50.00% |
| NVDA240712P00092000 | 2024-06-28 10:41AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA240719P00092000 | 2024-06-28 3:28PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 25.00% |
| NVDA240726P00092000 | 2024-06-28 2:01PM EDT | 2024-07-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA240802P00092000 | 2024-06-28 10:20AM EDT | 2024-08-02 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240816P00092000 | 2024-06-28 3:44PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 12.50% |
| NVDA240920P00092000 | 2024-06-28 12:49PM EDT | 2024-09-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA241018P00092000 | 2024-06-28 9:50AM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115P00092000 | 2024-06-28 9:49AM EDT | 2024-11-15 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00092000 | 2024-06-28 3:11PM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00092000 | 2024-06-28 12:16PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250221P00092000 | 2024-06-24 3:48PM EDT | 2025-02-21 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00092000 | 2024-06-28 1:08PM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NVDA250620P00092000 | 2024-06-28 11:11AM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250919P00092000 | 2024-06-26 3:50PM EDT | 2025-09-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00092000 | 2024-06-28 2:15PM EDT | 2025-12-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260116P00092000 | 2024-06-21 12:26PM EDT | 2026-01-16 | 11.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260618P00092000 | 2024-06-12 2:58PM EDT | 2026-06-18 | 12.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA261218P00092000 | 2024-06-27 3:53PM EDT | 2026-12-18 | 16.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
