La bourse ferme dans 4 h 21 min
CAC 40
7 978,52 -79,28 (-0,98 %) Euro Stoxx 50
4 992,92 -37,43 (-0,74 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0846 -0,0014 (-0,13 %) Gold future
2 347,10 -9,40 (-0,40 %) Bitcoin EUR
62 532,93 -650,44 (-1,03 %)
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:1680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01680000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240719C01680000 | 2024-05-28 3:11PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 156 | 172 | 25.00% |
| NVDA240816C01680000 | 2024-05-28 10:58AM EDT | 2024-08-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 12.50% |
| NVDA240920C01680000 | 2024-05-28 12:36PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| NVDA241018C01680000 | 2024-05-28 2:06PM EDT | 2024-10-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| NVDA241115C01680000 | 2024-05-23 10:23AM EDT | 2024-11-15 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| NVDA241220C01680000 | 2024-05-28 1:49PM EDT | 2024-12-20 | 44.95 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 12.50% |
| NVDA250117C01680000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 47.90 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 6.25% |
| NVDA250221C01680000 | 2024-05-17 11:58AM EDT | 2025-02-21 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NVDA250321C01680000 | 2024-05-28 3:36PM EDT | 2025-03-21 | 68.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250620C01680000 | 2024-05-28 12:17PM EDT | 2025-06-20 | 89.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219C01680000 | 2024-05-21 1:15PM EDT | 2025-12-19 | 80.13 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| NVDA260116C01680000 | 2024-05-28 12:30PM EDT | 2026-01-16 | 144.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618C01680000 | 2024-05-24 3:19PM EDT | 2026-06-18 | 147.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA261218C01680000 | 2024-05-28 1:34PM EDT | 2026-12-18 | 233.83 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 773.70 | 796.40 | 812.00 | 0.00 | - | 160 | 0 | 353.44% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 239.93% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 193.56% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 762.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01680000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 636.77 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| NVDA241220P01680000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 648.99 | 0.00 | 0.00 | 0.00 | - | 66 | 32 | 0.00% |
| NVDA250117P01680000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 641.64 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| NVDA250221P01680000 | 2024-05-23 11:01AM EDT | 2025-02-21 | 641.90 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA250321P01680000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 639.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 87.46% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 73.01% |
| NVDA260116P01680000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 656.94 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
