La bourse ferme dans 7 h 19 min
CAC 40
7 918,06 -66,87 (-0,84 %) Euro Stoxx 50
4 895,01 -26,21 (-0,53 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0718 0,0000 (-0,00 %) Gold future
2 318,90 +7,90 (+0,34 %) Bitcoin EUR
53 857,55 +576,25 (+1,08 %)
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:10.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00010000 | 2024-04-25 10:43AM EDT | 2024-05-17 | 804.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621C00010000 | 2024-04-22 11:34AM EDT | 2024-06-21 | 770.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00010000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 751.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00010000 | 2024-04-01 1:49PM EDT | 2024-08-16 | 890.29 | 837.05 | 849.15 | 0.00 | - | 2 | 326 | 0.00% |
| NVDA240920C00010000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 885.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00010000 | 2024-03-25 10:43AM EDT | 2024-11-15 | 950.36 | 816.10 | 822.70 | 0.00 | - | 12 | 6 | 351.71% |
| NVDA250117C00010000 | 2024-04-10 3:33PM EDT | 2025-01-17 | 859.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 2025-02-21 | 869.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 2025-06-20 | 857.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 2025-12-19 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00010000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 871.84 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA260618C00010000 | 2024-03-20 12:27PM EDT | 2026-06-18 | 879.27 | 746.95 | 763.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA261218C00010000 | 2024-04-19 10:58AM EDT | 2026-12-18 | 816.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00010000 | 2024-04-29 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,608 | 337.50% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 268.75% |
| NVDA240920P00010000 | 2024-04-01 3:07PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 2,294 | 200.00% |
| NVDA241115P00010000 | 2024-03-25 10:47AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.10 | 0.00 | - | 19 | 77 | 203.91% |
| NVDA241220P00010000 | 2024-03-25 10:42AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 156.25% |
| NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NVDA250221P00010000 | 2024-04-22 11:42AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250620P00010000 | 2024-04-10 2:26PM EDT | 2025-06-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA251219P00010000 | 2024-02-09 11:58AM EDT | 2025-12-19 | 0.09 | 0.00 | 0.31 | 0.00 | - | 100 | 101 | 131.74% |
| NVDA260116P00010000 | 2024-04-30 9:48AM EDT | 2026-01-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA260618P00010000 | 2024-03-27 9:34AM EDT | 2026-06-18 | 0.20 | 0.02 | 0.39 | 0.00 | - | 5 | 15 | 119.14% |
| NVDA261218P00010000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
