La bourse ferme dans 3 h 46 min
CAC 40
7 963,88 -93,92 (-1,17 %) Euro Stoxx 50
4 981,37 -48,98 (-0,97 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 343,50 -13,00 (-0,55 %) Bitcoin EUR
62 471,16 -519,35 (-0,82 %)
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:1690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01690000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 44 | 145 | 25.00% |
| NVDA240719C01690000 | 2024-05-28 3:34PM EDT | 2024-07-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 25.00% |
| NVDA240816C01690000 | 2024-05-28 1:35PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 12.50% |
| NVDA240920C01690000 | 2024-05-28 3:16PM EDT | 2024-09-20 | 15.72 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| NVDA241018C01690000 | 2024-05-28 11:19AM EDT | 2024-10-18 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| NVDA241115C01690000 | 2024-05-22 10:27AM EDT | 2024-11-15 | 9.74 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 12.50% |
| NVDA241220C01690000 | 2024-05-28 1:09PM EDT | 2024-12-20 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| NVDA250117C01690000 | 2024-05-28 1:09PM EDT | 2025-01-17 | 48.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| NVDA250221C01690000 | 2024-05-23 10:05AM EDT | 2025-02-21 | 32.51 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NVDA250321C01690000 | 2024-05-28 9:51AM EDT | 2025-03-21 | 56.65 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 6.25% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 27.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| NVDA251219C01690000 | 2024-05-24 9:36AM EDT | 2025-12-19 | 102.85 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| NVDA260116C01690000 | 2024-05-21 12:26PM EDT | 2026-01-16 | 84.09 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 6.25% |
| NVDA260618C01690000 | 2024-05-13 3:29PM EDT | 2026-06-18 | 99.36 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| NVDA261218C01690000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 187.05 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 2024-06-21 | 783.67 | 806.40 | 822.00 | 0.00 | - | 254 | 0 | 355.06% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 239.02% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 140.99% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 131.84% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 820.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01690000 | 2024-05-23 3:03PM EDT | 2025-01-17 | 654.58 | 0.00 | 0.00 | 0.00 | - | 96 | 44 | 0.00% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 2025-02-21 | 781.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 812.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01690000 | 2024-05-24 2:35PM EDT | 2025-06-20 | 645.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 71.32% |
