La bourse ferme dans 5 h 28 min
CAC 40
7 564,21 +84,81 (+1,13 %) Euro Stoxx 50
4 924,24 +30,22 (+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
58 419,77 +1 340,74 (+2,35 %)
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:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00098000 | 2024-06-28 12:38PM EDT | 2024-07-05 | 25.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240712C00098000 | 2024-06-28 10:28AM EDT | 2024-07-12 | 29.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240719C00098000 | 2024-06-28 1:57PM EDT | 2024-07-19 | 26.66 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA240726C00098000 | 2024-06-28 10:43AM EDT | 2024-07-26 | 28.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240802C00098000 | 2024-06-28 10:28AM EDT | 2024-08-02 | 30.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00098000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 28.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240920C00098000 | 2024-06-28 2:10PM EDT | 2024-09-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA241018C00098000 | 2024-06-27 2:37PM EDT | 2024-10-18 | 31.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115C00098000 | 2024-06-27 2:19PM EDT | 2024-11-15 | 33.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220C00098000 | 2024-06-28 2:42PM EDT | 2024-12-20 | 34.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA250117C00098000 | 2024-06-28 1:02PM EDT | 2025-01-17 | 34.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00098000 | 2024-06-28 10:25AM EDT | 2025-02-21 | 39.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00098000 | 2024-06-28 3:50PM EDT | 2025-03-21 | 38.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA250620C00098000 | 2024-06-28 12:23PM EDT | 2025-06-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250919C00098000 | 2024-06-27 12:04PM EDT | 2025-09-19 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00098000 | 2024-06-25 9:54AM EDT | 2025-12-19 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00098000 | 2024-06-28 2:15PM EDT | 2026-01-16 | 47.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA260618C00098000 | 2024-06-27 10:14AM EDT | 2026-06-18 | 52.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00098000 | 2024-06-28 3:16PM EDT | 2026-12-18 | 54.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00098000 | 2024-06-28 3:39PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| NVDA240712P00098000 | 2024-06-28 2:53PM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 25.00% |
| NVDA240719P00098000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| NVDA240726P00098000 | 2024-06-28 12:48PM EDT | 2024-07-26 | 0.36 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| NVDA240802P00098000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA240816P00098000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| NVDA240920P00098000 | 2024-06-28 3:29PM EDT | 2024-09-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA241018P00098000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 3.52 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA241115P00098000 | 2024-06-28 9:40AM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241220P00098000 | 2024-06-28 2:49PM EDT | 2024-12-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA250117P00098000 | 2024-06-28 3:35PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250221P00098000 | 2024-06-27 12:11PM EDT | 2025-02-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00098000 | 2024-06-28 3:55PM EDT | 2025-03-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NVDA250620P00098000 | 2024-06-28 11:21AM EDT | 2025-06-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250919P00098000 | 2024-06-28 10:17AM EDT | 2025-09-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| NVDA251219P00098000 | 2024-06-28 10:16AM EDT | 2025-12-19 | 12.56 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| NVDA260116P00098000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| NVDA260618P00098000 | 2024-06-26 10:13AM EDT | 2026-06-18 | 15.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA261218P00098000 | 2024-06-28 1:28PM EDT | 2026-12-18 | 18.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
