La bourse ferme dans 4 h 43 min
CAC 40
7 983,83 -73,97 (-0,92 %) Euro Stoxx 50
4 994,53 -35,82 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 344,10 -12,40 (-0,53 %) Bitcoin EUR
62 553,96 -566,32 (-0,90 %)
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:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00595000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 357.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240614C00595000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 319.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00595000 | 2024-05-28 11:57AM EDT | 2024-06-21 | 532.85 | 0.00 | 0.00 | 0.00 | - | 3 | 513 | 0.00% |
| NVDA240719C00595000 | 2024-05-28 9:32AM EDT | 2024-07-19 | 520.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00595000 | 2024-05-24 3:21PM EDT | 2024-09-20 | 475.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241220C00595000 | 2024-05-22 3:06PM EDT | 2024-12-20 | 377.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00595000 | 2024-05-28 2:41PM EDT | 2025-01-17 | 564.49 | 0.00 | 0.00 | 0.00 | - | 13 | 366 | 0.00% |
| NVDA250620C00595000 | 2024-05-28 9:48AM EDT | 2025-06-20 | 566.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 2025-12-19 | 339.67 | 540.00 | 556.15 | 0.00 | - | 1 | 68 | 35.96% |
| NVDA260116C00595000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 392.25 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00595000 | 2024-05-28 3:37PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 83 | 50.00% |
| NVDA240614P00595000 | 2024-05-28 1:22PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240621P00595000 | 2024-05-28 3:40PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240719P00595000 | 2024-05-28 11:49AM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 25.00% |
| NVDA240816P00595000 | 2024-05-28 11:07AM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00595000 | 2024-05-28 9:51AM EDT | 2024-09-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 25.00% |
| NVDA241220P00595000 | 2024-05-28 10:22AM EDT | 2024-12-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 86 | 103 | 12.50% |
| NVDA250117P00595000 | 2024-05-28 11:54AM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250620P00595000 | 2024-05-02 12:28PM EDT | 2025-06-20 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 12.50% |
| NVDA251219P00595000 | 2024-05-23 2:21PM EDT | 2025-12-19 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| NVDA260116P00595000 | 2024-05-23 3:05PM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 30 | 82 | 12.50% |
