La bourse ferme dans 3 h 54 min
CAC 40
7 966,03 -91,77 (-1,14 %) Euro Stoxx 50
4 983,42 -46,93 (-0,93 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0846 -0,0014 (-0,13 %) Gold future
2 345,90 -10,60 (-0,45 %) Bitcoin EUR
62 533,88 -500,57 (-0,79 %)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00940000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 195.90 | 0.00 | 0.00 | 0.00 | - | 172 | 2,259 | 0.00% |
| NVDA240607C00940000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 198.50 | 0.00 | 0.00 | 0.00 | - | 444 | 627 | 0.00% |
| NVDA240614C00940000 | 2024-05-28 3:42PM EDT | 2024-06-14 | 204.00 | 0.00 | 0.00 | 0.00 | - | 50 | 222 | 0.00% |
| NVDA240621C00940000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 203.60 | 0.00 | 0.00 | 0.00 | - | 251 | 3,684 | 0.00% |
| NVDA240628C00940000 | 2024-05-28 3:48PM EDT | 2024-06-28 | 200.30 | 0.00 | 0.00 | 0.00 | - | 18 | 159 | 0.00% |
| NVDA240705C00940000 | 2024-05-28 1:00PM EDT | 2024-07-05 | 212.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240719C00940000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 213.00 | 0.00 | 0.00 | 0.00 | - | 163 | 852 | 0.00% |
| NVDA240816C00940000 | 2024-05-28 3:30PM EDT | 2024-08-16 | 230.00 | 0.00 | 0.00 | 0.00 | - | 247 | 1,454 | 0.00% |
| NVDA240920C00940000 | 2024-05-28 3:51PM EDT | 2024-09-20 | 245.15 | 0.00 | 0.00 | 0.00 | - | 99 | 741 | 0.00% |
| NVDA241018C00940000 | 2024-05-28 3:55PM EDT | 2024-10-18 | 259.08 | 0.00 | 0.00 | 0.00 | - | 119 | 184 | 0.00% |
| NVDA241115C00940000 | 2024-05-28 2:03PM EDT | 2024-11-15 | 271.65 | 0.00 | 0.00 | 0.00 | - | 76 | 146 | 0.00% |
| NVDA241220C00940000 | 2024-05-28 2:50PM EDT | 2024-12-20 | 275.95 | 0.00 | 0.00 | 0.00 | - | 99 | 426 | 0.00% |
| NVDA250117C00940000 | 2024-05-28 1:41PM EDT | 2025-01-17 | 304.15 | 0.00 | 0.00 | 0.00 | - | 47 | 452 | 0.00% |
| NVDA250221C00940000 | 2024-05-28 1:08PM EDT | 2025-02-21 | 310.10 | 0.00 | 0.00 | 0.00 | - | 14 | 265 | 0.00% |
| NVDA250321C00940000 | 2024-05-28 1:43PM EDT | 2025-03-21 | 327.28 | 0.00 | 0.00 | 0.00 | - | 26 | 479 | 0.00% |
| NVDA250620C00940000 | 2024-05-28 2:04PM EDT | 2025-06-20 | 345.70 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| NVDA250919C00940000 | 2024-05-24 2:20PM EDT | 2025-09-19 | 302.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA251219C00940000 | 2024-05-23 3:29PM EDT | 2025-12-19 | 307.09 | 0.00 | 0.00 | 0.00 | - | 106 | 185 | 0.00% |
| NVDA260116C00940000 | 2024-05-28 2:18PM EDT | 2026-01-16 | 400.00 | 0.00 | 0.00 | 0.00 | - | 304 | 764 | 0.00% |
| NVDA260618C00940000 | 2024-05-28 1:55PM EDT | 2026-06-18 | 434.90 | 0.00 | 0.00 | 0.00 | - | 28 | 69 | 0.00% |
| NVDA261218C00940000 | 2024-05-28 3:08PM EDT | 2026-12-18 | 471.00 | 0.00 | 0.00 | 0.00 | - | 11 | 209 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00940000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,306 | 1,456 | 50.00% |
| NVDA240607P00940000 | 2024-05-28 3:48PM EDT | 2024-06-07 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,464 | 1,730 | 25.00% |
| NVDA240614P00940000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 2.44 | 0.00 | 0.00 | 0.00 | - | 90 | 228 | 12.50% |
| NVDA240621P00940000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1,365 | 1,864 | 12.50% |
| NVDA240628P00940000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 4.80 | 0.00 | 0.00 | 0.00 | - | 87 | 76 | 12.50% |
| NVDA240705P00940000 | 2024-05-28 2:00PM EDT | 2024-07-05 | 7.20 | 0.00 | 0.00 | 0.00 | - | 23 | 40 | 12.50% |
| NVDA240719P00940000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 10.09 | 0.00 | 0.00 | 0.00 | - | 181 | 924 | 12.50% |
| NVDA240816P00940000 | 2024-05-28 3:36PM EDT | 2024-08-16 | 17.44 | 0.00 | 0.00 | 0.00 | - | 158 | 513 | 6.25% |
| NVDA240920P00940000 | 2024-05-28 3:30PM EDT | 2024-09-20 | 32.76 | 0.00 | 0.00 | 0.00 | - | 215 | 231 | 6.25% |
| NVDA241018P00940000 | 2024-05-28 2:20PM EDT | 2024-10-18 | 40.30 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 6.25% |
| NVDA241115P00940000 | 2024-05-28 3:48PM EDT | 2024-11-15 | 49.55 | 0.00 | 0.00 | 0.00 | - | 145 | 209 | 6.25% |
| NVDA241220P00940000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 58.04 | 0.00 | 0.00 | 0.00 | - | 108 | 179 | 6.25% |
| NVDA250117P00940000 | 2024-05-28 3:29PM EDT | 2025-01-17 | 62.91 | 0.00 | 0.00 | 0.00 | - | 28 | 682 | 6.25% |
| NVDA250221P00940000 | 2024-05-28 12:30PM EDT | 2025-02-21 | 74.02 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 3.13% |
| NVDA250321P00940000 | 2024-05-28 2:35PM EDT | 2025-03-21 | 79.90 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 3.13% |
| NVDA250620P00940000 | 2024-05-24 12:05PM EDT | 2025-06-20 | 115.15 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| NVDA250919P00940000 | 2024-05-28 12:46PM EDT | 2025-09-19 | 110.90 | 0.00 | 0.00 | 0.00 | - | 12 | 164 | 3.13% |
| NVDA251219P00940000 | 2024-05-24 9:55AM EDT | 2025-12-19 | 146.35 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| NVDA260116P00940000 | 2024-05-28 12:17PM EDT | 2026-01-16 | 129.29 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 3.13% |
| NVDA260618P00940000 | 2024-05-28 1:41PM EDT | 2026-06-18 | 146.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| NVDA261218P00940000 | 2024-05-28 2:50PM EDT | 2026-12-18 | 170.00 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 3.13% |
