La bourse ferme dans 8 h 24 min
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0719 +0,0001 (+0,01 %) Gold future
2 322,20 +11,20 (+0,48 %) Bitcoin EUR
53 844,45 -1 438,92 (-2,60 %)
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:1080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01080000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 50.00% |
| NVDA240510C01080000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 25.00% |
| NVDA240517C01080000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| NVDA240524C01080000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240531C01080000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240607C01080000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240621C01080000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 12.78 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NVDA240719C01080000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 16.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240816C01080000 | 2024-05-01 2:05PM EDT | 2024-08-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240920C01080000 | 2024-05-01 9:48AM EDT | 2024-09-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241018C01080000 | 2024-05-01 10:03AM EDT | 2024-10-18 | 51.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA241115C01080000 | 2024-04-26 12:56PM EDT | 2024-11-15 | 72.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01080000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 69.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117C01080000 | 2024-05-01 1:55PM EDT | 2025-01-17 | 72.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221C01080000 | 2024-05-01 3:59PM EDT | 2025-02-21 | 83.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250321C01080000 | 2024-04-30 3:14PM EDT | 2025-03-21 | 106.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250620C01080000 | 2024-04-30 2:20PM EDT | 2025-06-20 | 129.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 2025-09-19 | 128.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01080000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 131.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260116C01080000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 132.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260618C01080000 | 2024-04-30 1:34PM EDT | 2026-06-18 | 205.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01080000 | 2024-05-01 11:22AM EDT | 2026-12-18 | 214.03 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01080000 | 2024-05-01 12:47PM EDT | 2024-05-03 | 260.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510P01080000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 238.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240517P01080000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 255.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 322.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01080000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 234.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01080000 | 2024-04-08 12:57PM EDT | 2024-07-19 | 227.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 2024-08-16 | 229.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01080000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 240.75 | 244.90 | 248.00 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 50.30% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 248.95 | 253.70 | 257.85 | 0.00 | - | 4 | 39 | 27.13% |
| NVDA241220P01080000 | 2024-04-15 9:46AM EDT | 2024-12-20 | 245.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 43.54% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 2025-03-21 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 56.05% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 2025-06-20 | 269.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 331.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01080000 | 2024-04-04 3:01PM EDT | 2026-06-18 | 327.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01080000 | 2024-04-04 2:52PM EDT | 2026-12-18 | 339.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
