La bourse ferme dans 5 h 2 min
CAC 40
7 922,34 -62,59 (-0,78 %) Euro Stoxx 50
4 900,15 -21,07 (-0,43 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 307,00 -4,00 (-0,17 %) Bitcoin EUR
53 918,11 +409,08 (+0,76 %)
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:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01230000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| NVDA240510C01230000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01230000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| NVDA240524C01230000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 1.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240531C01230000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 2.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240607C01230000 | 2024-04-30 10:29AM EDT | 2024-06-07 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621C01230000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 4.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA240719C01230000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 7.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240816C01230000 | 2024-05-01 11:41AM EDT | 2024-08-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240920C01230000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01230000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01230000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 50.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250117C01230000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 48.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221C01230000 | 2024-04-26 9:48AM EDT | 2025-02-21 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01230000 | 2024-04-29 3:01PM EDT | 2025-06-20 | 95.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01230000 | 2024-05-01 12:26PM EDT | 2025-12-19 | 113.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260116C01230000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 125.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01230000 | 2024-04-12 1:13PM EDT | 2026-06-18 | 177.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01230000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 203.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01230000 | 2024-03-28 9:40AM EDT | 2024-05-03 | 329.35 | 347.20 | 361.55 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 2024-05-17 | 322.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 353.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01230000 | 2024-04-22 12:46PM EDT | 2024-06-21 | 445.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01230000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 374.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01230000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 434.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01230000 | 2024-03-26 11:57AM EDT | 2024-09-20 | 327.70 | 406.25 | 413.05 | 0.00 | - | 3 | 5 | 48.18% |
| NVDA241115P01230000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 379.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01230000 | 2024-03-20 2:35PM EDT | 2024-12-20 | 378.85 | 471.85 | 477.10 | 0.00 | - | 3 | 11 | 68.45% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 54.25% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 33.20% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 33.04% |
| NVDA260618P01230000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 444.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P01230000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 455.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
