La bourse ferme dans 2 h 5 min
CAC 40
7 924,32 -60,61 (-0,76 %) Euro Stoxx 50
4 904,93 -16,29 (-0,33 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 296,90 -14,10 (-0,61 %) Bitcoin EUR
54 916,84 +1 014,33 (+1,88 %)
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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01030000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 712 | 1,666 | 50.00% |
| NVDA240510C01030000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 370 | 704 | 25.00% |
| NVDA240517C01030000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,009 | 2,606 | 25.00% |
| NVDA240524C01030000 | 2024-05-01 3:12PM EDT | 2024-05-24 | 11.25 | 0.00 | 0.00 | 0.00 | - | 29 | 160 | 12.50% |
| NVDA240531C01030000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 19 | 72 | 12.50% |
| NVDA240621C01030000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 17.40 | 0.00 | 0.00 | 0.00 | - | 165 | 706 | 12.50% |
| NVDA240719C01030000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 27.45 | 0.00 | 0.00 | 0.00 | - | 58 | 303 | 6.25% |
| NVDA240816C01030000 | 2024-05-01 2:42PM EDT | 2024-08-16 | 40.30 | 0.00 | 0.00 | 0.00 | - | 22 | 363 | 6.25% |
| NVDA240920C01030000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 56.05 | 0.00 | 0.00 | 0.00 | - | 27 | 281 | 6.25% |
| NVDA241018C01030000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 74.65 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
| NVDA241115C01030000 | 2024-05-01 10:03AM EDT | 2024-11-15 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| NVDA241220C01030000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 97.05 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 6.25% |
| NVDA250117C01030000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 92.65 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 6.25% |
| NVDA250221C01030000 | 2024-05-01 11:59AM EDT | 2025-02-21 | 88.66 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| NVDA250620C01030000 | 2024-04-29 3:12PM EDT | 2025-06-20 | 145.00 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 3.13% |
| NVDA251219C01030000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 189.40 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 3.13% |
| NVDA260116C01030000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 186.65 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| NVDA260618C01030000 | 2024-04-24 9:40AM EDT | 2026-06-18 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| NVDA261218C01030000 | 2024-05-01 1:43PM EDT | 2026-12-18 | 224.65 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01030000 | 2024-05-01 9:45AM EDT | 2024-05-03 | 177.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510P01030000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 196.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240517P01030000 | 2024-05-01 12:18PM EDT | 2024-05-17 | 209.95 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 2024-05-24 | 170.91 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240621P01030000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 232.84 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA240719P01030000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 225.25 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA240816P01030000 | 2024-04-26 11:01AM EDT | 2024-08-16 | 196.10 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| NVDA240920P01030000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 197.65 | 0.00 | 0.00 | 0.00 | - | 16 | 303 | 0.00% |
| NVDA241018P01030000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 235.91 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 213.70 | 232.20 | 236.75 | 0.00 | - | 2 | 329 | 37.11% |
| NVDA250117P01030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 228.78 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA250620P01030000 | 2024-04-15 12:12PM EDT | 2025-06-20 | 241.65 | 0.00 | 0.00 | 0.00 | - | 8 | 237 | 0.00% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 39.03% |
| NVDA260116P01030000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 305.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,313 | 0.00% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 34.94% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
