La bourse ferme dans 8 h 17 min
CAC 40
8 057,80 -74,69 (-0,92 %) Euro Stoxx 50
5 030,35 -28,85 (-0,57 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0857 -0,0004 (-0,03 %) Gold future
2 356,40 -0,10 (-0,00 %) Bitcoin EUR
62 913,47 +410,09 (+0,66 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:1070.00
Options d’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01070000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2,934 | 0 | 0.00% |
| NVDA240607C01070000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 0.00% |
| NVDA240614C01070000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 92.55 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 0.00% |
| NVDA240621C01070000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 94.90 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 0.00% |
| NVDA240628C01070000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 103.00 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.00% |
| NVDA240705C01070000 | 2024-05-28 1:58PM EDT | 2024-07-05 | 105.31 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240719C01070000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 115.55 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.00% |
| NVDA240816C01070000 | 2024-05-28 3:25PM EDT | 2024-08-16 | 139.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA240920C01070000 | 2024-05-28 3:16PM EDT | 2024-09-20 | 162.00 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| NVDA241018C01070000 | 2024-05-28 2:33PM EDT | 2024-10-18 | 172.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115C01070000 | 2024-05-28 3:56PM EDT | 2024-11-15 | 190.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220C01070000 | 2024-05-28 2:40PM EDT | 2024-12-20 | 202.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250117C01070000 | 2024-05-28 1:10PM EDT | 2025-01-17 | 221.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250221C01070000 | 2024-05-28 1:46PM EDT | 2025-02-21 | 241.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C01070000 | 2024-05-28 3:25PM EDT | 2025-06-20 | 279.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA251219C01070000 | 2024-05-28 11:18AM EDT | 2025-12-19 | 314.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C01070000 | 2024-05-28 10:32AM EDT | 2026-01-16 | 318.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C01070000 | 2024-05-28 3:13PM EDT | 2026-06-18 | 373.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA261218C01070000 | 2024-05-28 3:13PM EDT | 2026-12-18 | 411.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01070000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 14,080 | 0 | 12.50% |
| NVDA240607P01070000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2,355 | 0 | 6.25% |
| NVDA240614P01070000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 19.15 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| NVDA240621P01070000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 6.25% |
| NVDA240628P01070000 | 2024-05-28 3:58PM EDT | 2024-06-28 | 27.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| NVDA240705P01070000 | 2024-05-28 3:38PM EDT | 2024-07-05 | 29.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA240719P01070000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 40.55 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 3.13% |
| NVDA240816P01070000 | 2024-05-28 3:47PM EDT | 2024-08-16 | 54.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| NVDA240920P01070000 | 2024-05-28 3:42PM EDT | 2024-09-20 | 75.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NVDA241018P01070000 | 2024-05-28 12:39PM EDT | 2024-10-18 | 86.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA241115P01070000 | 2024-05-28 1:31PM EDT | 2024-11-15 | 95.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| NVDA241220P01070000 | 2024-05-28 3:05PM EDT | 2024-12-20 | 109.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250117P01070000 | 2024-05-28 1:35PM EDT | 2025-01-17 | 113.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| NVDA250221P01070000 | 2024-05-28 11:48AM EDT | 2025-02-21 | 127.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250620P01070000 | 2024-05-28 11:58AM EDT | 2025-06-20 | 152.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 74.57% |
| NVDA260116P01070000 | 2024-05-28 12:46PM EDT | 2026-01-16 | 187.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA260618P01070000 | 2024-05-28 11:18AM EDT | 2026-06-18 | 211.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
