La bourse ferme dans 2 h
CAC 40
7 925,19 -59,74 (-0,75 %) Euro Stoxx 50
4 905,81 -15,41 (-0,31 %) Dow Jones
38 134,61 +231,32 (+0,61 %) EUR/USD
1,0699 -0,0019 (-0,18 %) Gold future
2 297,10 -13,90 (-0,60 %) Bitcoin EUR
54 928,69 +1 019,19 (+1,89 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:30AM EDT. Marché ouvert.
Prix d’exercice:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01240000 | 2024-05-01 1:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 649 | 50.00% |
| NVDA240510C01240000 | 2024-05-01 12:24PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 317 | 50.00% |
| NVDA240517C01240000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 236 | 423 | 25.00% |
| NVDA240524C01240000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 25.00% |
| NVDA240531C01240000 | 2024-05-01 3:10PM EDT | 2024-05-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| NVDA240607C01240000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA240621C01240000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 4.51 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 25.00% |
| NVDA240719C01240000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 6.84 | 0.00 | 0.00 | 0.00 | - | 14 | 71 | 12.50% |
| NVDA240816C01240000 | 2024-05-01 3:46PM EDT | 2024-08-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 383 | 12.50% |
| NVDA240920C01240000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 12.50% |
| NVDA241018C01240000 | 2024-05-01 2:53PM EDT | 2024-10-18 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 12.50% |
| NVDA241115C01240000 | 2024-05-01 12:11PM EDT | 2024-11-15 | 29.28 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 12.50% |
| NVDA241220C01240000 | 2024-05-01 12:40PM EDT | 2024-12-20 | 37.94 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 6.25% |
| NVDA250117C01240000 | 2024-04-26 3:02PM EDT | 2025-01-17 | 57.64 | 0.00 | 0.00 | 0.00 | - | 14 | 317 | 6.25% |
| NVDA250221C01240000 | 2024-04-30 1:01PM EDT | 2025-02-21 | 64.45 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| NVDA250321C01240000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 55.30 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 6.25% |
| NVDA250620C01240000 | 2024-05-01 2:14PM EDT | 2025-06-20 | 78.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| NVDA251219C01240000 | 2024-04-22 2:37PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NVDA260116C01240000 | 2024-04-23 9:34AM EDT | 2026-01-16 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| NVDA260618C01240000 | 2024-04-08 10:20AM EDT | 2026-06-18 | 165.89 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| NVDA261218C01240000 | 2024-04-26 1:27PM EDT | 2026-12-18 | 204.08 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01240000 | 2024-04-01 3:01PM EDT | 2024-05-03 | 339.39 | 383.90 | 388.85 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 2024-05-10 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01240000 | 2024-04-17 11:14AM EDT | 2024-05-17 | 378.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01240000 | 2024-04-17 11:19AM EDT | 2024-05-24 | 377.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| NVDA240816P01240000 | 2024-05-01 12:56PM EDT | 2024-08-16 | 421.24 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 384.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 388.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 458.99 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 2025-01-17 | 388.17 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 63.04% |
| NVDA250620P01240000 | 2024-04-25 10:21AM EDT | 2025-06-20 | 445.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 36.07% |
| NVDA260618P01240000 | 2024-03-27 9:54AM EDT | 2026-06-18 | 428.34 | 434.65 | 447.35 | 0.00 | - | 5 | 93 | 31.70% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 34.45% |
