La bourse ferme dans 4 h 39 min
CAC 40
7 922,54 -62,39 (-0,78 %) Euro Stoxx 50
4 901,89 -19,33 (-0,39 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0708 -0,0010 (-0,10 %) Gold future
2 306,70 -4,30 (-0,19 %) Bitcoin EUR
53 978,87 +276,71 (+0,52 %)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01300000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240510C01300000 | 2024-05-01 1:45PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 128 | 344 | 50.00% |
| NVDA240517C01300000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 50.00% |
| NVDA240524C01300000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 1.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| NVDA240531C01300000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| NVDA240607C01300000 | 2024-05-01 2:33PM EDT | 2024-06-07 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240621C01300000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 173 | 2,884 | 25.00% |
| NVDA240719C01300000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA240816C01300000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 8.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240920C01300000 | 2024-05-01 2:27PM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,111 | 12.50% |
| NVDA241018C01300000 | 2024-05-01 2:59PM EDT | 2024-10-18 | 23.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA241115C01300000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 28.95 | 0.00 | 0.00 | 0.00 | - | 8 | 1,067 | 12.50% |
| NVDA241220C01300000 | 2024-05-01 3:32PM EDT | 2024-12-20 | 35.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA250117C01300000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 37.40 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| NVDA250221C01300000 | 2024-04-26 1:35PM EDT | 2025-02-21 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01300000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 55.73 | 0.00 | 0.00 | 0.00 | - | 335 | 462 | 6.25% |
| NVDA250620C01300000 | 2024-05-01 3:02PM EDT | 2025-06-20 | 77.55 | 0.00 | 0.00 | 0.00 | - | 5 | 475 | 6.25% |
| NVDA250919C01300000 | 2024-05-01 12:16PM EDT | 2025-09-19 | 83.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219C01300000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01300000 | 2024-05-01 12:01PM EDT | 2026-01-16 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 740 | 6.25% |
| NVDA260618C01300000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 142.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218C01300000 | 2024-05-01 1:53PM EDT | 2026-12-18 | 163.81 | 0.00 | 0.00 | 0.00 | - | 162 | 2,140 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 2024-05-03 | 406.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01300000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 425.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 426.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 475.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01300000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 432.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01300000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 437.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240816P01300000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 444.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01300000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 501.10 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA241018P01300000 | 2024-04-24 3:11PM EDT | 2024-10-18 | 501.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241115P01300000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 491.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241220P01300000 | 2024-03-21 12:55PM EDT | 2024-12-20 | 416.56 | 536.00 | 543.80 | 0.00 | - | 4 | 29 | 70.99% |
| NVDA250117P01300000 | 2024-04-26 10:05AM EDT | 2025-01-17 | 459.70 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA250221P01300000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 468.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01300000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 468.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01300000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 456.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 477.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01300000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 484.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01300000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 513.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01300000 | 2024-05-01 3:08PM EDT | 2026-12-18 | 510.00 | 0.00 | 0.00 | 0.00 | - | 48 | 43 | 0.00% |
