La bourse ferme dans 5 h 25 min
CAC 40
7 565,76 +86,36 (+1,15 %) Euro Stoxx 50
4 925,56 +31,54 (+0,64 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0757 +0,0041 (+0,39 %) Gold future
2 336,70 -2,90 (-0,12 %) Bitcoin EUR
58 423,46 +1 298,41 (+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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00093000 | 2024-06-28 12:52PM EDT | 2024-07-05 | 30.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240712C00093000 | 2024-06-28 9:44AM EDT | 2024-07-12 | 32.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00093000 | 2024-06-28 11:55AM EDT | 2024-07-19 | 33.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240726C00093000 | 2024-06-27 3:53PM EDT | 2024-07-26 | 31.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240802C00093000 | 2024-06-28 9:56AM EDT | 2024-08-02 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00093000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240920C00093000 | 2024-06-28 3:36PM EDT | 2024-09-20 | 33.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA241018C00093000 | 2024-06-28 10:52AM EDT | 2024-10-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA241115C00093000 | 2024-06-28 10:52AM EDT | 2024-11-15 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00093000 | 2024-06-25 9:35AM EDT | 2024-12-20 | 35.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00093000 | 2024-06-28 12:16PM EDT | 2025-01-17 | 39.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA250221C00093000 | 2024-06-28 2:22PM EDT | 2025-02-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00093000 | 2024-06-25 3:29PM EDT | 2025-06-20 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00093000 | 2024-06-25 11:07AM EDT | 2025-12-19 | 49.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260116C00093000 | 2024-06-28 3:35PM EDT | 2026-01-16 | 49.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA260618C00093000 | 2024-06-28 10:44AM EDT | 2026-06-18 | 55.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00093000 | 2024-06-28 10:23AM EDT | 2026-12-18 | 59.60 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00093000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 50.00% |
| NVDA240712P00093000 | 2024-06-28 2:52PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240719P00093000 | 2024-06-28 3:51PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,894 | 0 | 25.00% |
| NVDA240726P00093000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NVDA240802P00093000 | 2024-06-28 3:51PM EDT | 2024-08-02 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240816P00093000 | 2024-06-28 3:14PM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NVDA240920P00093000 | 2024-06-28 12:40PM EDT | 2024-09-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018P00093000 | 2024-06-28 1:00PM EDT | 2024-10-18 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00093000 | 2024-06-28 3:32PM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241220P00093000 | 2024-06-28 12:16PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117P00093000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 4.79 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| NVDA250221P00093000 | 2024-06-28 11:21AM EDT | 2025-02-21 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00093000 | 2024-06-28 3:44PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| NVDA251219P00093000 | 2024-06-25 3:45PM EDT | 2025-12-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00093000 | 2024-06-28 11:58AM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260618P00093000 | 2024-06-24 1:38PM EDT | 2026-06-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218P00093000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 16.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
