La bourse ferme dans 7 h 54 min
CAC 40
7 921,51 -63,42 (-0,79 %) Euro Stoxx 50
4 899,14 -22,08 (-0,45 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0725 +0,0007 (+0,06 %) Gold future
2 321,60 +10,60 (+0,46 %) Bitcoin EUR
53 816,88 +169,54 (+0,32 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01040000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 50.00% |
| NVDA240510C01040000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| NVDA240517C01040000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 25.00% |
| NVDA240524C01040000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240531C01040000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA240607C01040000 | 2024-05-01 3:47PM EDT | 2024-06-07 | 13.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240621C01040000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| NVDA240719C01040000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 28.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240816C01040000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 33.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA240920C01040000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 55.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA241018C01040000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 61.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA241115C01040000 | 2024-04-30 3:08PM EDT | 2024-11-15 | 79.47 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA241220C01040000 | 2024-05-01 1:17PM EDT | 2024-12-20 | 70.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01040000 | 2024-05-01 12:49PM EDT | 2025-01-17 | 77.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA250221C01040000 | 2024-05-01 2:07PM EDT | 2025-02-21 | 92.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01040000 | 2024-05-01 10:52AM EDT | 2025-03-21 | 103.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01040000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 108.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250919C01040000 | 2024-04-29 12:56PM EDT | 2025-09-19 | 163.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01040000 | 2024-04-19 3:16PM EDT | 2025-12-19 | 130.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA260116C01040000 | 2024-04-26 11:06AM EDT | 2026-01-16 | 189.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA260618C01040000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 183.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA261218C01040000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 226.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01040000 | 2024-05-01 1:03PM EDT | 2024-05-03 | 222.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240510P01040000 | 2024-05-01 11:57AM EDT | 2024-05-10 | 221.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240517P01040000 | 2024-05-01 1:54PM EDT | 2024-05-17 | 211.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 2024-05-24 | 197.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01040000 | 2024-04-26 11:31AM EDT | 2024-06-21 | 190.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719P01040000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 233.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01040000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 183.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240920P01040000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 210.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01040000 | 2024-04-12 11:39AM EDT | 2024-10-18 | 205.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01040000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 233.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01040000 | 2024-03-25 11:06AM EDT | 2024-12-20 | 199.90 | 253.55 | 257.55 | 0.00 | - | 4 | 462 | 42.67% |
| NVDA250117P01040000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 264.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 2025-02-21 | 226.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P01040000 | 2024-04-11 12:51PM EDT | 2025-03-21 | 232.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01040000 | 2024-04-16 3:02PM EDT | 2025-06-20 | 253.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 299.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 267.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218P01040000 | 2024-05-01 11:15AM EDT | 2026-12-18 | 335.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
