La bourse ferme dans 2 h 24 min
CAC 40
7 934,95 -49,98 (-0,63 %) Euro Stoxx 50
4 911,43 -9,79 (-0,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0699 -0,0019 (-0,18 %) Gold future
2 305,50 -5,50 (-0,24 %) Bitcoin EUR
54 786,85 +766,23 (+1,42 %)
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:1120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01120000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 309 | 1,048 | 50.00% |
| NVDA240510C01120000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 98 | 25.00% |
| NVDA240517C01120000 | 2024-05-01 2:30PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 213 | 3,549 | 25.00% |
| NVDA240524C01120000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 4.15 | 0.00 | 0.00 | 0.00 | - | 28 | 541 | 25.00% |
| NVDA240531C01120000 | 2024-05-01 10:39AM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| NVDA240607C01120000 | 2024-05-01 3:31PM EDT | 2024-06-07 | 7.20 | 0.00 | 0.00 | 0.00 | - | 31 | 16 | 12.50% |
| NVDA240621C01120000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 65 | 922 | 12.50% |
| NVDA240719C01120000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 35 | 239 | 12.50% |
| NVDA240816C01120000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 21.68 | 0.00 | 0.00 | 0.00 | - | 20 | 472 | 12.50% |
| NVDA240920C01120000 | 2024-04-29 2:19PM EDT | 2024-09-20 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 6.25% |
| NVDA241018C01120000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 54.31 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| NVDA241115C01120000 | 2024-05-01 10:31AM EDT | 2024-11-15 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| NVDA241220C01120000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 56.38 | 0.00 | 0.00 | 0.00 | - | 39 | 119 | 6.25% |
| NVDA250117C01120000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| NVDA250221C01120000 | 2024-04-23 3:42PM EDT | 2025-02-21 | 68.25 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 6.25% |
| NVDA250321C01120000 | 2024-05-01 11:25AM EDT | 2025-03-21 | 78.20 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| NVDA250620C01120000 | 2024-04-30 9:42AM EDT | 2025-06-20 | 124.40 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 6.25% |
| NVDA250919C01120000 | 2024-04-30 10:20AM EDT | 2025-09-19 | 147.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NVDA251219C01120000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 163.05 | 0.00 | 0.00 | 0.00 | - | 8 | 419 | 3.13% |
| NVDA260116C01120000 | 2024-04-22 2:59PM EDT | 2026-01-16 | 126.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| NVDA260618C01120000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 180.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| NVDA261218C01120000 | 2024-04-29 9:40AM EDT | 2026-12-18 | 220.00 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 2024-05-03 | 223.15 | 266.65 | 271.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01120000 | 2024-04-04 2:44PM EDT | 2024-05-10 | 243.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01120000 | 2024-05-01 11:10AM EDT | 2024-05-17 | 288.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01120000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 288.14 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 295.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621P01120000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 298.55 | 0.00 | 0.00 | 0.00 | - | 230 | 252 | 0.00% |
| NVDA240719P01120000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 279.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA240816P01120000 | 2024-04-30 10:30AM EDT | 2024-08-16 | 264.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240920P01120000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 273.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA241018P01120000 | 2024-04-25 10:09AM EDT | 2024-10-18 | 324.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 44.32% |
| NVDA241220P01120000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 290.04 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| NVDA250117P01120000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 304.40 | 0.00 | 0.00 | 0.00 | - | 4 | 379 | 0.00% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 2025-02-21 | 285.20 | 304.50 | 318.70 | 0.00 | - | 48 | 29 | 35.70% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 2025-03-21 | 285.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 2025-06-20 | 302.40 | 307.50 | 316.45 | 0.00 | - | 1 | 39 | 29.29% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 32.34% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 30.28% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 28.01% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 0.00 | 0.00 | 0.00 | - | 50 | 196 | 0.00% |
