La bourse ferme dans 6 h 11 min
CAC 40
7 582,28 +102,88 (+1,37 %) Euro Stoxx 50
4 933,49 +39,47 (+0,81 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0770 +0,0054 (+0,51 %) Gold future
2 337,50 -2,10 (-0,09 %) Bitcoin EUR
58 347,46 +1 259,79 (+2,21 %)
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:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00097000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 26.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240712C00097000 | 2024-06-28 11:02AM EDT | 2024-07-12 | 29.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00097000 | 2024-06-28 3:21PM EDT | 2024-07-19 | 27.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240726C00097000 | 2024-06-28 2:47PM EDT | 2024-07-26 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 2024-08-02 | 29.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240816C00097000 | 2024-06-28 1:52PM EDT | 2024-08-16 | 28.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240920C00097000 | 2024-06-28 1:23PM EDT | 2024-09-20 | 30.88 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| NVDA241018C00097000 | 2024-06-28 3:33PM EDT | 2024-10-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115C00097000 | 2024-06-27 1:07PM EDT | 2024-11-15 | 33.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA241220C00097000 | 2024-06-26 9:32AM EDT | 2024-12-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00097000 | 2024-06-27 10:08AM EDT | 2025-01-17 | 36.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA250221C00097000 | 2024-06-27 12:47PM EDT | 2025-02-21 | 37.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00097000 | 2024-06-28 3:49PM EDT | 2025-06-20 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00097000 | 2024-06-28 1:29PM EDT | 2025-12-19 | 47.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00097000 | 2024-06-28 2:41PM EDT | 2026-01-16 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00097000 | 2024-06-26 10:08AM EDT | 2026-06-18 | 55.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA261218C00097000 | 2024-06-28 10:43AM EDT | 2026-12-18 | 56.92 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00097000 | 2024-06-28 2:04PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,446 | 0 | 50.00% |
| NVDA240712P00097000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA240719P00097000 | 2024-06-28 3:09PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| NVDA240726P00097000 | 2024-06-28 3:48PM EDT | 2024-07-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| NVDA240802P00097000 | 2024-06-28 11:56AM EDT | 2024-08-02 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240816P00097000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| NVDA240920P00097000 | 2024-06-28 2:01PM EDT | 2024-09-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| NVDA241018P00097000 | 2024-06-28 3:56PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NVDA241115P00097000 | 2024-06-28 2:19PM EDT | 2024-11-15 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220P00097000 | 2024-06-27 1:38PM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250117P00097000 | 2024-06-28 11:57AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NVDA250221P00097000 | 2024-06-27 3:51PM EDT | 2025-02-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA250620P00097000 | 2024-06-28 12:24PM EDT | 2025-06-20 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00097000 | 2024-06-26 11:15AM EDT | 2025-12-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260116P00097000 | 2024-06-28 12:41PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| NVDA260618P00097000 | 2024-06-27 9:31AM EDT | 2026-06-18 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00097000 | 2024-06-27 12:44PM EDT | 2026-12-18 | 17.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
