La bourse ferme dans 1 h 41 min
CAC 40
7 934,77 -50,16 (-0,63 %) Euro Stoxx 50
4 909,72 -11,50 (-0,23 %) Dow Jones
37 993,87 +90,58 (+0,24 %) EUR/USD
1,0684 -0,0034 (-0,32 %) Gold future
2 303,80 -7,20 (-0,31 %) Bitcoin EUR
54 632,17 +666,21 (+1,23 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Prix d’exercice:1550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01550000 | 2024-04-30 10:23AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19,272 | 50.00% |
| NVDA240510C01550000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 162 | 117.19% |
| NVDA240524C01550000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.42 | 0.00 | - | 30 | 72 | 91.21% |
| NVDA240531C01550000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 0.41 | 0.28 | 0.53 | 0.00 | - | 8 | 37 | 82.18% |
| NVDA240607C01550000 | 2024-05-01 3:45PM EDT | 2024-06-07 | 0.50 | 0.32 | 0.70 | 0.00 | - | 1 | 2 | 75.90% |
| NVDA240621C01550000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 0.92 | 0.72 | 0.88 | 0.00 | - | 42 | 480 | 68.16% |
| NVDA240816C01550000 | 2024-05-01 11:25AM EDT | 2024-08-16 | 2.70 | 3.00 | 3.25 | 0.00 | - | 2 | 901 | 56.91% |
| NVDA240920C01550000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 6.45 | 6.65 | 7.20 | 0.00 | - | 1 | 53 | 56.79% |
| NVDA250117C01550000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 20.11 | 20.15 | 21.00 | 0.00 | - | 1 | 242 | 53.33% |
| NVDA250221C01550000 | 2024-04-24 3:59PM EDT | 2025-02-21 | 17.50 | 25.40 | 26.50 | 0.00 | - | 1 | 3 | 53.26% |
| NVDA250321C01550000 | 2024-05-01 3:07PM EDT | 2025-03-21 | 30.50 | 29.30 | 30.65 | 0.00 | - | 1 | 52 | 53.00% |
| NVDA250620C01550000 | 2024-04-22 12:56PM EDT | 2025-06-20 | 30.75 | 44.15 | 45.20 | 0.00 | - | 1 | 28 | 52.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 647.97 | 710.00 | 725.60 | 0.00 | - | 376 | 0 | 101.88% |
| NVDA240816P01550000 | 2024-03-25 12:58PM EDT | 2024-08-16 | 601.02 | 745.10 | 755.40 | 0.00 | - | 2 | 0 | 102.44% |
| NVDA240920P01550000 | 2024-04-30 12:31PM EDT | 2024-09-20 | 678.10 | 690.20 | 704.55 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 2025-01-17 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 0.00% |
| NVDA250221P01550000 | 2024-03-07 2:33PM EDT | 2025-02-21 | 642.80 | 666.75 | 678.30 | 0.00 | - | - | 2 | 0.00% |
| NVDA250321P01550000 | 2024-03-11 10:28AM EDT | 2025-03-21 | 690.15 | 676.45 | 691.05 | 0.00 | - | 2 | 7 | 0.00% |
