La bourse ferme dans 5 h 17 min
CAC 40
7 593,65 +114,25 (+1,53 %) Euro Stoxx 50
4 939,22 +45,20 (+0,92 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0754 +0,0038 (+0,35 %) Gold future
2 339,50 -0,10 (-0,00 %) Bitcoin EUR
58 466,70 +1 279,93 (+2,24 %)
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:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00099000 | 2024-06-28 3:31PM EDT | 2024-07-05 | 24.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240712C00099000 | 2024-06-28 3:34PM EDT | 2024-07-12 | 24.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719C00099000 | 2024-06-28 3:35PM EDT | 2024-07-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA240726C00099000 | 2024-06-27 1:28PM EDT | 2024-07-26 | 26.46 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240802C00099000 | 2024-06-27 1:34PM EDT | 2024-08-02 | 26.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00099000 | 2024-06-28 3:33PM EDT | 2024-08-16 | 25.95 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NVDA240920C00099000 | 2024-06-27 2:00PM EDT | 2024-09-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA241018C00099000 | 2024-06-27 1:13PM EDT | 2024-10-18 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00099000 | 2024-06-28 2:22PM EDT | 2024-11-15 | 31.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220C00099000 | 2024-06-28 3:33PM EDT | 2024-12-20 | 32.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250117C00099000 | 2024-06-28 11:37AM EDT | 2025-01-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00099000 | 2024-06-27 10:07AM EDT | 2025-02-21 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00099000 | 2024-06-28 3:21PM EDT | 2025-06-20 | 40.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA251219C00099000 | 2024-06-28 10:59AM EDT | 2025-12-19 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00099000 | 2024-06-28 3:31PM EDT | 2026-01-16 | 45.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00099000 | 2024-06-24 10:39AM EDT | 2026-06-18 | 49.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA261218C00099000 | 2024-06-28 9:50AM EDT | 2026-12-18 | 55.88 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00099000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 50.00% |
| NVDA240712P00099000 | 2024-06-28 3:30PM EDT | 2024-07-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| NVDA240719P00099000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| NVDA240726P00099000 | 2024-06-28 3:20PM EDT | 2024-07-26 | 0.36 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| NVDA240802P00099000 | 2024-06-28 3:21PM EDT | 2024-08-02 | 0.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240816P00099000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 12.50% |
| NVDA240920P00099000 | 2024-06-28 1:36PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA241018P00099000 | 2024-06-28 3:29PM EDT | 2024-10-18 | 3.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| NVDA241115P00099000 | 2024-06-28 10:57AM EDT | 2024-11-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241220P00099000 | 2024-06-28 2:57PM EDT | 2024-12-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250117P00099000 | 2024-06-28 2:44PM EDT | 2025-01-17 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221P00099000 | 2024-06-27 11:21AM EDT | 2025-02-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00099000 | 2024-06-28 11:04AM EDT | 2025-06-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| NVDA251219P00099000 | 2024-06-24 2:34PM EDT | 2025-12-19 | 15.54 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| NVDA260116P00099000 | 2024-06-27 10:02AM EDT | 2026-01-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260618P00099000 | 2024-06-26 11:08AM EDT | 2026-06-18 | 16.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00099000 | 2024-06-28 1:22PM EDT | 2026-12-18 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
