La bourse ferme dans 5 h 29 min
CAC 40
7 916,51 -68,42 (-0,86 %) Euro Stoxx 50
4 896,35 -24,87 (-0,51 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 311,00 0,00 (0,00 %) Bitcoin EUR
53 976,55 +613,98 (+1,15 %)
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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01450000 | 2024-04-30 3:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13,221 | 0 | 50.00% |
| NVDA240510C01450000 | 2024-05-01 9:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517C01450000 | 2024-05-01 11:58AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NVDA240524C01450000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240531C01450000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240607C01450000 | 2024-05-01 3:45PM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240621C01450000 | 2024-05-01 1:06PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| NVDA240719C01450000 | 2024-05-01 1:25PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816C01450000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920C01450000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241115C01450000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 15.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA241220C01450000 | 2024-04-26 11:21AM EDT | 2024-12-20 | 26.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01450000 | 2024-05-01 11:46AM EDT | 2025-02-21 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01450000 | 2024-05-01 3:03PM EDT | 2025-06-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01450000 | 2024-03-27 12:46PM EDT | 2024-05-03 | 547.35 | 567.10 | 581.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01450000 | 2024-04-18 12:38PM EDT | 2024-06-21 | 592.43 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA240719P01450000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 608.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240816P01450000 | 2024-04-19 2:51PM EDT | 2024-08-16 | 674.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01450000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 631.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 0.00% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 0.00% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 59.18% |
