La bourse ferme dans 5 h 36 min
CAC 40
7 585,46 +106,06 (+1,42 %) Euro Stoxx 50
4 934,46 +40,44 (+0,83 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0763 +0,0047 (+0,44 %) Gold future
2 336,40 -3,20 (-0,14 %) Bitcoin EUR
58 421,59 +1 357,16 (+2,38 %)
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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00094000 | 2024-06-28 3:48PM EDT | 2024-07-05 | 30.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240712C00094000 | 2024-06-28 2:22PM EDT | 2024-07-12 | 30.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240719C00094000 | 2024-06-28 1:51PM EDT | 2024-07-19 | 30.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240726C00094000 | 2024-06-11 3:09PM EDT | 2024-07-26 | 30.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240802C00094000 | 2024-06-28 3:04PM EDT | 2024-08-02 | 31.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00094000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 31.66 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| NVDA240920C00094000 | 2024-06-28 11:17AM EDT | 2024-09-20 | 34.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241018C00094000 | 2024-06-28 3:56PM EDT | 2024-10-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00094000 | 2024-06-28 3:25PM EDT | 2024-11-15 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220C00094000 | 2024-06-28 11:03AM EDT | 2024-12-20 | 38.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00094000 | 2024-06-28 10:20AM EDT | 2025-01-17 | 40.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00094000 | 2024-06-27 10:39AM EDT | 2025-02-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00094000 | 2024-06-28 12:39PM EDT | 2025-03-21 | 39.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00094000 | 2024-06-27 3:59PM EDT | 2025-06-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA250919C00094000 | 2024-06-28 1:15PM EDT | 2025-09-19 | 46.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA251219C00094000 | 2024-06-24 10:43AM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00094000 | 2024-06-24 11:15AM EDT | 2026-01-16 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00094000 | 2024-06-27 1:40PM EDT | 2026-06-18 | 54.02 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| NVDA261218C00094000 | 2024-06-28 3:32PM EDT | 2026-12-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00094000 | 2024-06-28 3:31PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 50.00% |
| NVDA240712P00094000 | 2024-06-28 3:55PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| NVDA240719P00094000 | 2024-06-28 3:01PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 25.00% |
| NVDA240726P00094000 | 2024-06-28 10:27AM EDT | 2024-07-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA240802P00094000 | 2024-06-28 12:01PM EDT | 2024-08-02 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240816P00094000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| NVDA240920P00094000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA241018P00094000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 2.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA241115P00094000 | 2024-06-28 11:21AM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00094000 | 2024-06-26 11:20AM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250117P00094000 | 2024-06-28 2:55PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250221P00094000 | 2024-06-28 10:58AM EDT | 2025-02-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321P00094000 | 2024-06-28 3:31PM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NVDA250620P00094000 | 2024-06-28 10:41AM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919P00094000 | 2024-06-26 10:29AM EDT | 2025-09-19 | 10.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA251219P00094000 | 2024-06-26 12:10PM EDT | 2025-12-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00094000 | 2024-06-26 10:29AM EDT | 2026-01-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00094000 | 2024-06-26 10:52AM EDT | 2026-06-18 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218P00094000 | 2024-06-28 10:46AM EDT | 2026-12-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
