La bourse ferme dans 3 h 16 min
CAC 40
7 928,21 -56,72 (-0,71 %) Euro Stoxx 50
4 904,63 -16,59 (-0,34 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 307,50 -3,50 (-0,15 %) Bitcoin EUR
54 962,08 +626,52 (+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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01500000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 50.00% |
| NVDA240510C01500000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 496 | 50.00% |
| NVDA240517C01500000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 325 | 3,895 | 50.00% |
| NVDA240524C01500000 | 2024-05-01 2:22PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 135 | 712 | 50.00% |
| NVDA240531C01500000 | 2024-05-01 1:59PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 50.00% |
| NVDA240607C01500000 | 2024-05-01 12:58PM EDT | 2024-06-07 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 25.00% |
| NVDA240621C01500000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 157 | 2,265 | 25.00% |
| NVDA240719C01500000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 96 | 1,436 | 25.00% |
| NVDA240816C01500000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 200 | 7,021 | 25.00% |
| NVDA240920C01500000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 324 | 1,092 | 12.50% |
| NVDA241018C01500000 | 2024-05-01 3:20PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 9 | 329 | 12.50% |
| NVDA241115C01500000 | 2024-05-01 9:37AM EDT | 2024-11-15 | 15.12 | 0.00 | 0.00 | 0.00 | - | 5 | 672 | 12.50% |
| NVDA241220C01500000 | 2024-05-01 3:34PM EDT | 2024-12-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 13 | 776 | 12.50% |
| NVDA250117C01500000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 95 | 2,501 | 12.50% |
| NVDA250221C01500000 | 2024-04-26 1:39PM EDT | 2025-02-21 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 12.50% |
| NVDA250321C01500000 | 2024-05-01 2:46PM EDT | 2025-03-21 | 33.59 | 0.00 | 0.00 | 0.00 | - | 19 | 194 | 12.50% |
| NVDA250620C01500000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 49.64 | 0.00 | 0.00 | 0.00 | - | 23 | 1,255 | 12.50% |
| NVDA251219C01500000 | 2024-05-01 12:57PM EDT | 2025-12-19 | 72.49 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 6.25% |
| NVDA260116C01500000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 84.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,302 | 6.25% |
| NVDA260618C01500000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 6.25% |
| NVDA261218C01500000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 131.65 | 0.00 | 0.00 | 0.00 | - | 29 | 668 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 2024-05-03 | 549.83 | 700.65 | 705.40 | 0.00 | - | 22 | 0 | 685.85% |
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 617.20 | 632.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01500000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 633.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01500000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 630.85 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 2024-08-16 | 660.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01500000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 661.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P01500000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 624.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 742.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01500000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 629.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250117P01500000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 659.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 0.00% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01500000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 682.91 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| NVDA251219P01500000 | 2024-04-30 3:48PM EDT | 2025-12-19 | 646.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 658.67 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| NVDA260618P01500000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 687.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA261218P01500000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 698.80 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
