La bourse ferme dans 6 h 8 min
CAC 40
7 916,61 -68,32 (-0,86 %) Euro Stoxx 50
4 893,65 -27,57 (-0,56 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 313,70 +2,70 (+0,12 %) Bitcoin EUR
53 881,95 +575,46 (+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:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01060000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| NVDA240510C01060000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| NVDA240517C01060000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 25.00% |
| NVDA240524C01060000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 8.49 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| NVDA240531C01060000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240607C01060000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C01060000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 14.86 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| NVDA240719C01060000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 25.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240816C01060000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 29.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA240920C01060000 | 2024-05-01 11:44AM EDT | 2024-09-20 | 43.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA241018C01060000 | 2024-05-01 3:08PM EDT | 2024-10-18 | 57.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115C01060000 | 2024-05-01 11:31AM EDT | 2024-11-15 | 58.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA241220C01060000 | 2024-04-26 3:36PM EDT | 2024-12-20 | 89.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01060000 | 2024-05-01 1:09PM EDT | 2025-01-17 | 72.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250221C01060000 | 2024-05-01 2:18PM EDT | 2025-02-21 | 85.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250321C01060000 | 2024-04-30 3:05PM EDT | 2025-03-21 | 111.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C01060000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 116.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 2025-12-19 | 135.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| NVDA260116C01060000 | 2024-04-30 10:39AM EDT | 2026-01-16 | 187.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01060000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 185.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA261218C01060000 | 2024-05-01 11:07AM EDT | 2026-12-18 | 222.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01060000 | 2024-05-01 11:58AM EDT | 2024-05-03 | 243.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510P01060000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 221.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240517P01060000 | 2024-05-01 1:51PM EDT | 2024-05-17 | 233.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240524P01060000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 253.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01060000 | 2024-04-29 10:23AM EDT | 2024-06-21 | 202.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 2024-07-19 | 216.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01060000 | 2024-04-11 1:28PM EDT | 2024-08-16 | 199.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240920P01060000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 262.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01060000 | 2024-03-21 1:46PM EDT | 2024-10-18 | 218.00 | 312.30 | 317.55 | 0.00 | - | 4 | 3 | 69.77% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 44.49% |
| NVDA241220P01060000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 278.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 281.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 2025-02-21 | 254.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 38.66% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 308.00 | 323.70 | 0.00 | - | 36 | 37 | 38.50% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 34.30% |
| NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 38.50% |
