La bourse ferme dans 3 h 44 min
CAC 40
7 967,34 -90,46 (-1,12 %) Euro Stoxx 50
4 983,06 -47,29 (-0,94 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 344,10 -12,40 (-0,53 %) Bitcoin EUR
62 509,94 -532,05 (-0,84 %)
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:1710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01710000 | 2024-05-28 2:14PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 25.00% |
| NVDA240719C01710000 | 2024-05-24 10:41AM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 25.00% |
| NVDA240816C01710000 | 2024-05-28 2:33PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 130 | 45 | 12.50% |
| NVDA240920C01710000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| NVDA241018C01710000 | 2024-05-28 12:06PM EDT | 2024-10-18 | 17.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| NVDA241115C01710000 | 2024-05-28 9:36AM EDT | 2024-11-15 | 21.67 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| NVDA241220C01710000 | 2024-05-28 1:16PM EDT | 2024-12-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| NVDA250117C01710000 | 2024-05-23 11:18AM EDT | 2025-01-17 | 24.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NVDA250221C01710000 | 2024-05-28 2:03PM EDT | 2025-02-21 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| NVDA250321C01710000 | 2024-05-24 2:56PM EDT | 2025-03-21 | 38.80 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 6.25% |
| NVDA250620C01710000 | 2024-05-23 10:34AM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| NVDA251219C01710000 | 2024-05-28 12:53PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| NVDA260116C01710000 | 2024-05-21 12:23PM EDT | 2026-01-16 | 82.09 | 0.00 | 0.00 | 0.00 | - | 26 | 13 | 6.25% |
| NVDA260618C01710000 | 2024-05-24 2:22PM EDT | 2026-06-18 | 142.46 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 6.25% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 132.15 | 134.90 | 0.00 | - | - | 1 | 39.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 358.24% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 241.18% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 194.63% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 165.85% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 118.07% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 108.40% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 103.40% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 73.40% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 72.17% |
| NVDA260618P01710000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 639.06 | 0.00 | 0.00 | 0.00 | - | 54 | 58 | 0.00% |
| NVDA261218P01710000 | 2024-05-28 1:26PM EDT | 2026-12-18 | 647.85 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 0.00% |
