La bourse ferme dans 4 h 27 min
CAC 40
7 928,45 -56,48 (-0,71 %) Euro Stoxx 50
4 905,61 -15,61 (-0,32 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 306,90 -4,10 (-0,18 %) Bitcoin EUR
54 112,74 +206,43 (+0,38 %)
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:1490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01490000 | 2024-05-01 1:19PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| NVDA240621C01490000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| NVDA240719C01490000 | 2024-05-01 10:47AM EDT | 2024-07-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,702 | 25.00% |
| NVDA240816C01490000 | 2024-05-01 10:00AM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 25.00% |
| NVDA240920C01490000 | 2024-05-01 2:43PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 597 | 12.50% |
| NVDA241115C01490000 | 2024-05-01 2:33PM EDT | 2024-11-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 12.50% |
| NVDA241220C01490000 | 2024-05-01 1:46PM EDT | 2024-12-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01490000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221C01490000 | 2024-04-09 12:53PM EDT | 2025-02-21 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 2025-03-21 | 25.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620C01490000 | 2024-04-19 1:56PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01490000 | 2024-03-27 12:37PM EDT | 2024-05-17 | 587.76 | 607.20 | 622.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01490000 | 2024-04-17 10:49AM EDT | 2024-06-21 | 622.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240719P01490000 | 2024-04-30 10:13AM EDT | 2024-07-19 | 607.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 2024-08-16 | 614.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240920P01490000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 616.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01490000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 639.26 | 640.55 | 645.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01490000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 707.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 2025-01-17 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA250221P01490000 | 2024-03-12 12:27PM EDT | 2025-02-21 | 606.23 | 587.75 | 597.20 | 0.00 | - | 66 | 40 | 0.00% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 2025-03-21 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 0.00% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 584.55 | 718.00 | 738.00 | 0.00 | - | 2 | 5 | 60.35% |
