La bourse ferme dans 2 h 43 min
CAC 40
7 941,19 -116,61 (-1,45 %) Euro Stoxx 50
4 968,28 -62,07 (-1,23 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0854 -0,0006 (-0,05 %) Gold future
2 343,30 -13,20 (-0,56 %) Bitcoin EUR
62 408,21 -486,15 (-0,77 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00840000 | 2024-05-28 3:16PM EDT | 2024-05-31 | 295.00 | 0.00 | 0.00 | 0.00 | - | 36 | 271 | 0.00% |
| NVDA240607C00840000 | 2024-05-28 3:04PM EDT | 2024-06-07 | 300.00 | 0.00 | 0.00 | 0.00 | - | 53 | 74 | 0.00% |
| NVDA240614C00840000 | 2024-05-24 10:29AM EDT | 2024-06-14 | 204.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA240621C00840000 | 2024-05-28 3:24PM EDT | 2024-06-21 | 304.32 | 0.00 | 0.00 | 0.00 | - | 123 | 1,933 | 0.00% |
| NVDA240628C00840000 | 2024-05-28 1:01PM EDT | 2024-06-28 | 308.33 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| NVDA240705C00840000 | 2024-05-28 1:41PM EDT | 2024-07-05 | 314.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719C00840000 | 2024-05-28 3:25PM EDT | 2024-07-19 | 311.78 | 0.00 | 0.00 | 0.00 | - | 35 | 2,569 | 0.00% |
| NVDA240816C00840000 | 2024-05-28 1:50PM EDT | 2024-08-16 | 320.31 | 0.00 | 0.00 | 0.00 | - | 87 | 1,042 | 0.00% |
| NVDA240920C00840000 | 2024-05-28 3:50PM EDT | 2024-09-20 | 326.15 | 0.00 | 0.00 | 0.00 | - | 305 | 762 | 0.00% |
| NVDA241018C00840000 | 2024-05-28 12:17PM EDT | 2024-10-18 | 327.00 | 0.00 | 0.00 | 0.00 | - | 79 | 181 | 0.00% |
| NVDA241115C00840000 | 2024-05-28 3:51PM EDT | 2024-11-15 | 341.80 | 0.00 | 0.00 | 0.00 | - | 36 | 207 | 0.00% |
| NVDA241220C00840000 | 2024-05-28 3:49PM EDT | 2024-12-20 | 351.60 | 0.00 | 0.00 | 0.00 | - | 244 | 1,070 | 0.00% |
| NVDA250117C00840000 | 2024-05-28 3:40PM EDT | 2025-01-17 | 368.84 | 0.00 | 0.00 | 0.00 | - | 39 | 2,287 | 0.00% |
| NVDA250221C00840000 | 2024-05-24 1:55PM EDT | 2025-02-21 | 301.90 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA250321C00840000 | 2024-05-28 1:57PM EDT | 2025-03-21 | 383.15 | 0.00 | 0.00 | 0.00 | - | 2 | 575 | 0.00% |
| NVDA250620C00840000 | 2024-05-28 1:31PM EDT | 2025-06-20 | 415.12 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 0.00% |
| NVDA250919C00840000 | 2024-05-28 12:29PM EDT | 2025-09-19 | 420.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA251219C00840000 | 2024-05-28 1:39PM EDT | 2025-12-19 | 461.48 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 0.00% |
| NVDA260116C00840000 | 2024-05-28 2:36PM EDT | 2026-01-16 | 450.85 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 0.00% |
| NVDA260618C00840000 | 2024-05-28 3:16PM EDT | 2026-06-18 | 486.72 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA261218C00840000 | 2024-05-28 3:43PM EDT | 2026-12-18 | 521.30 | 0.00 | 0.00 | 0.00 | - | 22 | 260 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00840000 | 2024-05-28 3:48PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 331 | 1,911 | 50.00% |
| NVDA240607P00840000 | 2024-05-28 3:41PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 118 | 419 | 25.00% |
| NVDA240614P00840000 | 2024-05-28 2:52PM EDT | 2024-06-14 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 149 | 25.00% |
| NVDA240621P00840000 | 2024-05-28 3:46PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 154 | 2,560 | 25.00% |
| NVDA240628P00840000 | 2024-05-28 12:45PM EDT | 2024-06-28 | 1.51 | 0.00 | 0.00 | 0.00 | - | 31 | 137 | 25.00% |
| NVDA240705P00840000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 12.50% |
| NVDA240719P00840000 | 2024-05-28 3:20PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 92 | 3,427 | 12.50% |
| NVDA240816P00840000 | 2024-05-28 2:42PM EDT | 2024-08-16 | 7.32 | 0.00 | 0.00 | 0.00 | - | 102 | 1,052 | 12.50% |
| NVDA240920P00840000 | 2024-05-28 3:35PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 232 | 1,487 | 12.50% |
| NVDA241018P00840000 | 2024-05-28 2:48PM EDT | 2024-10-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 12.50% |
| NVDA241115P00840000 | 2024-05-28 3:59PM EDT | 2024-11-15 | 25.10 | 0.00 | 0.00 | 0.00 | - | 171 | 243 | 6.25% |
| NVDA241220P00840000 | 2024-05-28 11:12AM EDT | 2024-12-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 31 | 654 | 6.25% |
| NVDA250117P00840000 | 2024-05-28 2:46PM EDT | 2025-01-17 | 38.05 | 0.00 | 0.00 | 0.00 | - | 86 | 1,574 | 6.25% |
| NVDA250221P00840000 | 2024-05-24 12:18PM EDT | 2025-02-21 | 54.48 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| NVDA250321P00840000 | 2024-05-28 10:18AM EDT | 2025-03-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 19 | 110 | 6.25% |
| NVDA250620P00840000 | 2024-05-28 3:28PM EDT | 2025-06-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 13 | 374 | 6.25% |
| NVDA250919P00840000 | 2024-05-24 10:25AM EDT | 2025-09-19 | 90.57 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NVDA251219P00840000 | 2024-05-28 2:30PM EDT | 2025-12-19 | 88.60 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 6.25% |
| NVDA260116P00840000 | 2024-05-28 12:53PM EDT | 2026-01-16 | 90.37 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| NVDA260618P00840000 | 2024-05-24 3:56PM EDT | 2026-06-18 | 119.60 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 3.13% |
| NVDA261218P00840000 | 2024-05-28 1:24PM EDT | 2026-12-18 | 126.40 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 3.13% |
