La bourse ferme dans 5 h 6 min
CAC 40
7 988,96 -68,84 (-0,85 %) Euro Stoxx 50
4 997,75 -32,60 (-0,65 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 344,60 -11,90 (-0,50 %) Bitcoin EUR
62 598,08 -665,36 (-1,05 %)
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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00625000 | 2024-05-20 11:45AM EDT | 2024-06-07 | 318.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240614C00625000 | 2024-05-24 2:19PM EDT | 2024-06-14 | 434.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00625000 | 2024-05-28 10:03AM EDT | 2024-06-21 | 493.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240719C00625000 | 2024-05-28 1:16PM EDT | 2024-07-19 | 520.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00625000 | 2024-05-28 12:47PM EDT | 2024-09-20 | 522.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220C00625000 | 2024-05-23 11:08AM EDT | 2024-12-20 | 446.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00625000 | 2024-05-28 10:44AM EDT | 2025-01-17 | 525.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250221C00625000 | 2024-05-23 9:47AM EDT | 2025-02-21 | 452.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00625000 | 2024-05-24 2:21PM EDT | 2025-06-20 | 490.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00625000 | 2024-05-15 1:07PM EDT | 2025-12-19 | 424.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00625000 | 2024-05-23 9:37AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240614P00625000 | 2024-05-28 2:00PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240621P00625000 | 2024-05-28 12:56PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NVDA240719P00625000 | 2024-05-28 11:59AM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| NVDA240816P00625000 | 2024-05-28 3:36PM EDT | 2024-08-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| NVDA240920P00625000 | 2024-05-28 12:56PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241220P00625000 | 2024-05-28 12:05PM EDT | 2024-12-20 | 6.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00625000 | 2024-05-28 2:39PM EDT | 2025-01-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA250221P00625000 | 2024-05-23 9:42AM EDT | 2025-02-21 | 13.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250620P00625000 | 2024-05-28 2:33PM EDT | 2025-06-20 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00625000 | 2024-05-21 3:47PM EDT | 2025-12-19 | 51.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
