La bourse ferme dans 3 h 32 min
CAC 40
7 965,20 -92,60 (-1,15 %) Euro Stoxx 50
4 982,03 -48,32 (-0,96 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0851 -0,0009 (-0,09 %) Gold future
2 343,50 -13,00 (-0,55 %) Bitcoin EUR
62 429,41 -574,92 (-0,91 %)
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:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01520000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 133 | 233 | 25.00% |
| NVDA240719C01520000 | 2024-05-28 3:37PM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 32 | 120 | 12.50% |
| NVDA240816C01520000 | 2024-05-28 1:55PM EDT | 2024-08-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 12.50% |
| NVDA240920C01520000 | 2024-05-28 2:42PM EDT | 2024-09-20 | 28.20 | 0.00 | 0.00 | 0.00 | - | 27 | 40 | 12.50% |
| NVDA241018C01520000 | 2024-05-28 1:59PM EDT | 2024-10-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 17 | 54 | 6.25% |
| NVDA241115C01520000 | 2024-05-28 10:05AM EDT | 2024-11-15 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| NVDA241220C01520000 | 2024-05-28 1:51PM EDT | 2024-12-20 | 65.35 | 0.00 | 0.00 | 0.00 | - | 86 | 87 | 6.25% |
| NVDA250117C01520000 | 2024-05-23 2:04PM EDT | 2025-01-17 | 42.82 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 6.25% |
| NVDA250221C01520000 | 2024-05-23 10:31AM EDT | 2025-02-21 | 53.20 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| NVDA250321C01520000 | 2024-05-23 2:12PM EDT | 2025-03-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 6.25% |
| NVDA250620C01520000 | 2024-05-23 10:21AM EDT | 2025-06-20 | 83.37 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| NVDA251219C01520000 | 2024-05-28 3:23PM EDT | 2025-12-19 | 178.24 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| NVDA260116C01520000 | 2024-05-23 2:42PM EDT | 2026-01-16 | 138.71 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 3.13% |
| NVDA260618C01520000 | 2024-05-28 11:04AM EDT | 2026-06-18 | 211.68 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 3.13% |
| NVDA261218C01520000 | 2024-05-28 12:39PM EDT | 2026-12-18 | 264.00 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 325.48% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 218.72% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 602.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01520000 | 2024-05-28 10:54AM EDT | 2024-10-18 | 411.55 | 0.00 | 0.00 | 0.00 | - | 90 | 90 | 0.00% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01520000 | 2024-05-20 10:15AM EDT | 2024-12-20 | 577.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 595.75 | 600.40 | 0.00 | - | 2 | 0 | 91.50% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 621.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 93.31% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 67.62% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 61.48% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 633.25 | 650.10 | 0.00 | - | 1 | 6 | 51.83% |
