La bourse ferme dans 5 h 42 min
CAC 40
7 574,08 +94,68 (+1,27 %) Euro Stoxx 50
4 930,73 +36,71 (+0,75 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0760 +0,0044 (+0,41 %) Gold future
2 337,30 -2,30 (-0,10 %) Bitcoin EUR
58 390,21 +1 240,98 (+2,17 %)
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:96.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00096000 | 2024-06-28 12:44PM EDT | 2024-07-05 | 27.52 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA240712C00096000 | 2024-06-27 10:28AM EDT | 2024-07-12 | 28.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00096000 | 2024-06-28 12:05PM EDT | 2024-07-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| NVDA240726C00096000 | 2024-06-27 11:29AM EDT | 2024-07-26 | 28.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240802C00096000 | 2024-06-27 10:08AM EDT | 2024-08-02 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00096000 | 2024-06-28 1:57PM EDT | 2024-08-16 | 29.71 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| NVDA240920C00096000 | 2024-06-28 3:42PM EDT | 2024-09-20 | 31.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241018C00096000 | 2024-06-28 2:51PM EDT | 2024-10-18 | 32.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00096000 | 2024-06-28 3:06PM EDT | 2024-11-15 | 34.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA241220C00096000 | 2024-06-28 12:39PM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| NVDA250117C00096000 | 2024-06-26 3:29PM EDT | 2025-01-17 | 37.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00096000 | 2024-06-28 2:08PM EDT | 2025-02-21 | 38.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00096000 | 2024-06-28 3:04PM EDT | 2025-03-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250620C00096000 | 2024-06-25 1:38PM EDT | 2025-06-20 | 42.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA250919C00096000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00096000 | 2024-06-26 2:26PM EDT | 2025-12-19 | 47.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00096000 | 2024-06-24 3:12PM EDT | 2026-01-16 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00096000 | 2024-06-28 10:38AM EDT | 2026-06-18 | 53.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00096000 | 2024-06-27 9:34AM EDT | 2026-12-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00096000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 50.00% |
| NVDA240712P00096000 | 2024-06-28 2:52PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 25.00% |
| NVDA240719P00096000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| NVDA240726P00096000 | 2024-06-28 11:31AM EDT | 2024-07-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA240802P00096000 | 2024-06-28 3:10PM EDT | 2024-08-02 | 0.40 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| NVDA240816P00096000 | 2024-06-28 3:45PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 12.50% |
| NVDA240920P00096000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 12.50% |
| NVDA241018P00096000 | 2024-06-28 2:28PM EDT | 2024-10-18 | 2.94 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| NVDA241115P00096000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NVDA241220P00096000 | 2024-06-28 11:31AM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA250117P00096000 | 2024-06-28 2:44PM EDT | 2025-01-17 | 5.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221P00096000 | 2024-06-28 12:01PM EDT | 2025-02-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00096000 | 2024-06-28 3:31PM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NVDA250620P00096000 | 2024-06-28 3:20PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2,282 | 0 | 6.25% |
| NVDA250919P00096000 | 2024-06-28 3:21PM EDT | 2025-09-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| NVDA251219P00096000 | 2024-06-26 1:41PM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00096000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00096000 | 2024-06-20 10:48AM EDT | 2026-06-18 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00096000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
