La bourse ferme dans 1 h 40 min
CAC 40
7 934,22 -50,71 (-0,64 %) Euro Stoxx 50
4 908,34 -12,88 (-0,26 %) Dow Jones
38 007,12 +103,83 (+0,27 %) EUR/USD
1,0685 -0,0033 (-0,31 %) Gold future
2 303,90 -7,10 (-0,31 %) Bitcoin EUR
54 591,46 +711,97 (+1,32 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:50AM EDT. Marché ouvert.
Prix d’exercice:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01400000 | 2024-05-01 10:05AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 12,245 | 50.00% |
| NVDA240510C01400000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 34 | 419 | 100.78% |
| NVDA240517C01400000 | 2024-05-01 2:43PM EDT | 2024-05-17 | 0.11 | 0.06 | 0.14 | 0.00 | - | 796 | 1,599 | 83.50% |
| NVDA240524C01400000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 0.79 | 0.54 | 0.77 | +0.18 | +29.51% | 1 | 495 | 84.91% |
| NVDA240531C01400000 | 2024-05-01 1:40PM EDT | 2024-05-31 | 0.76 | 0.71 | 1.00 | 0.00 | - | 50 | 70 | 76.87% |
| NVDA240607C01400000 | 2024-05-01 3:46PM EDT | 2024-06-07 | 1.02 | 1.11 | 1.35 | 0.00 | - | 6 | 6 | 72.66% |
| NVDA240621C01400000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 1.44 | 1.66 | 1.70 | 0.00 | - | 86 | 2,103 | 64.70% |
| NVDA240719C01400000 | 2024-05-02 9:34AM EDT | 2024-07-19 | 3.45 | 3.45 | 3.70 | +0.35 | +11.29% | 5 | 934 | 58.64% |
| NVDA240816C01400000 | 2024-05-02 9:32AM EDT | 2024-08-16 | 6.00 | 5.85 | 6.15 | +0.58 | +10.70% | 1 | 917 | 55.43% |
| NVDA240920C01400000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 11.35 | 11.65 | 12.40 | 0.00 | - | 67 | 2,217 | 55.85% |
| NVDA241018C01400000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 15.25 | 15.45 | 16.15 | 0.00 | - | 4 | 416 | 54.55% |
| NVDA241115C01400000 | 2024-05-01 3:18PM EDT | 2024-11-15 | 20.91 | 20.05 | 20.55 | 0.00 | - | 122 | 860 | 53.98% |
| NVDA241220C01400000 | 2024-05-01 3:17PM EDT | 2024-12-20 | 28.00 | 26.60 | 28.00 | 0.00 | - | 15 | 1,139 | 54.14% |
| NVDA250117C01400000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 30.00 | 30.55 | 32.50 | +1.70 | +6.01% | 33 | 1,447 | 53.44% |
| NVDA250221C01400000 | 2024-05-01 9:58AM EDT | 2025-02-21 | 37.38 | 37.40 | 38.45 | 0.00 | - | 1 | 97 | 53.24% |
| NVDA250321C01400000 | 2024-04-30 2:13PM EDT | 2025-03-21 | 48.40 | 43.30 | 44.85 | 0.00 | - | 2 | 125 | 53.54% |
| NVDA250620C01400000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 56.20 | 59.30 | 60.45 | 0.00 | - | 9 | 715 | 52.89% |
| NVDA251219C01400000 | 2024-05-01 11:17AM EDT | 2025-12-19 | 87.00 | 93.25 | 94.65 | 0.00 | - | 2 | 206 | 53.13% |
| NVDA260116C01400000 | 2024-05-02 9:33AM EDT | 2026-01-16 | 99.00 | 98.85 | 99.90 | +10.50 | +11.86% | 1 | 575 | 53.26% |
| NVDA260618C01400000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 113.00 | 124.30 | 125.90 | 0.00 | - | 3 | 64 | 53.26% |
| NVDA261218C01400000 | 2024-05-01 3:54PM EDT | 2026-12-18 | 148.01 | 152.20 | 155.35 | 0.00 | - | 1 | 411 | 53.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01400000 | 2024-03-28 1:45PM EDT | 2024-05-03 | 494.19 | 516.40 | 531.45 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517P01400000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 531.87 | 541.55 | 556.35 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 557.54 | 545.50 | 558.65 | 0.00 | - | - | 0 | 75.73% |
| NVDA240621P01400000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 532.03 | 543.25 | 557.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01400000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 530.83 | 546.40 | 554.45 | 0.00 | - | 163 | 0 | 0.00% |
| NVDA240816P01400000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 558.59 | 545.85 | 559.10 | 0.00 | - | 871 | 1 | 42.77% |
| NVDA240920P01400000 | 2024-04-30 12:31PM EDT | 2024-09-20 | 529.93 | 547.00 | 555.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01400000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 631.09 | 549.25 | 553.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01400000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 640.40 | 550.80 | 558.05 | 0.00 | - | 2 | 0 | 25.68% |
| NVDA241220P01400000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 636.10 | 549.65 | 557.65 | 0.00 | - | 12 | 56 | 0.00% |
| NVDA250117P01400000 | 2024-05-01 12:35PM EDT | 2025-01-17 | 582.75 | 553.85 | 557.85 | 0.00 | - | 12 | 37 | 19.48% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 551.40 | 565.05 | 0.00 | - | 1 | 5 | 34.63% |
| NVDA250321P01400000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 560.83 | 552.15 | 567.00 | 0.00 | - | 1 | 3 | 34.82% |
| NVDA250620P01400000 | 2024-04-19 2:04PM EDT | 2025-06-20 | 614.81 | 558.05 | 573.95 | 0.00 | - | 8 | 10 | 35.14% |
| NVDA251219P01400000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 569.00 | 566.00 | 582.00 | 0.00 | - | - | 1 | 32.70% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 568.05 | 584.00 | 0.00 | - | 1 | 6 | 32.70% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 574.00 | 594.00 | 0.00 | - | 2 | 21 | 32.40% |
| NVDA261218P01400000 | 2024-05-01 1:11PM EDT | 2026-12-18 | 618.70 | 584.00 | 602.00 | 0.00 | - | 1 | 34 | 31.18% |
