La bourse ferme dans 3 h 27 min
CAC 40
7 932,23 -52,70 (-0,66 %) Euro Stoxx 50
4 908,14 -13,08 (-0,27 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 307,10 -3,90 (-0,17 %) Bitcoin EUR
54 632,87 +684,11 (+1,27 %)
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:1100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01100000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,491 | 3,205 | 50.00% |
| NVDA240510C01100000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 746 | 1,127 | 25.00% |
| NVDA240517C01100000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 851 | 6,789 | 25.00% |
| NVDA240524C01100000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 4.70 | 0.00 | 0.00 | 0.00 | - | 310 | 1,249 | 25.00% |
| NVDA240531C01100000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 487 | 629 | 25.00% |
| NVDA240607C01100000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 7.35 | 0.00 | 0.00 | 0.00 | - | 109 | 37 | 12.50% |
| NVDA240621C01100000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,289 | 12,737 | 12.50% |
| NVDA240719C01100000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 16.44 | 0.00 | 0.00 | 0.00 | - | 180 | 2,913 | 12.50% |
| NVDA240816C01100000 | 2024-05-01 3:14PM EDT | 2024-08-16 | 28.45 | 0.00 | 0.00 | 0.00 | - | 87 | 912 | 12.50% |
| NVDA240920C01100000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 132 | 1,673 | 6.25% |
| NVDA241018C01100000 | 2024-05-01 12:42PM EDT | 2024-10-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 20 | 141 | 6.25% |
| NVDA241115C01100000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 58.28 | 0.00 | 0.00 | 0.00 | - | 106 | 877 | 6.25% |
| NVDA241220C01100000 | 2024-05-01 12:04PM EDT | 2024-12-20 | 58.20 | 0.00 | 0.00 | 0.00 | - | 4 | 874 | 6.25% |
| NVDA250117C01100000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 70.15 | 0.00 | 0.00 | 0.00 | - | 99 | 2,316 | 6.25% |
| NVDA250221C01100000 | 2024-05-01 3:44PM EDT | 2025-02-21 | 80.33 | 0.00 | 0.00 | 0.00 | - | 15 | 195 | 6.25% |
| NVDA250321C01100000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 85.00 | 0.00 | 0.00 | 0.00 | - | 11 | 717 | 6.25% |
| NVDA250620C01100000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 114.82 | 0.00 | 0.00 | 0.00 | - | 13 | 1,420 | 6.25% |
| NVDA250919C01100000 | 2024-04-26 9:56AM EDT | 2025-09-19 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NVDA251219C01100000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 156.93 | 0.00 | 0.00 | 0.00 | - | 4 | 343 | 3.13% |
| NVDA260116C01100000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 151.99 | 0.00 | 0.00 | 0.00 | - | 4 | 491 | 3.13% |
| NVDA260618C01100000 | 2024-05-01 12:00PM EDT | 2026-06-18 | 170.20 | 0.00 | 0.00 | 0.00 | - | 6 | 230 | 3.13% |
| NVDA261218C01100000 | 2024-05-01 11:25AM EDT | 2026-12-18 | 206.37 | 0.00 | 0.00 | 0.00 | - | 51 | 1,119 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 2024-05-03 | 218.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240510P01100000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 283.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01100000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 246.30 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| NVDA240524P01100000 | 2024-04-26 1:07PM EDT | 2024-05-24 | 229.71 | 0.00 | 0.00 | 0.00 | - | 52 | 97 | 0.00% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 2024-05-31 | 235.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240621P01100000 | 2024-05-01 11:16AM EDT | 2024-06-21 | 275.09 | 0.00 | 0.00 | 0.00 | - | 20 | 252 | 0.00% |
| NVDA240719P01100000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 282.38 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| NVDA240816P01100000 | 2024-04-29 10:22AM EDT | 2024-08-16 | 245.95 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA240920P01100000 | 2024-05-01 11:16AM EDT | 2024-09-20 | 290.09 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA241018P01100000 | 2024-04-30 3:28PM EDT | 2024-10-18 | 265.04 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 67.54% |
| NVDA241220P01100000 | 2024-04-30 2:52PM EDT | 2024-12-20 | 277.53 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| NVDA250117P01100000 | 2024-04-26 11:23AM EDT | 2025-01-17 | 281.84 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.00% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 303.73 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| NVDA251219P01100000 | 2024-04-25 2:39PM EDT | 2025-12-19 | 344.91 | 0.00 | 0.00 | 0.00 | - | 46 | 43 | 0.00% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA260618P01100000 | 2024-04-26 2:03PM EDT | 2026-06-18 | 340.38 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA261218P01100000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 350.00 | 0.00 | 0.00 | 0.00 | - | 25 | 305 | 0.00% |
