La bourse ferme dans 2 h 21 min
CAC 40
7 932,06 -52,87 (-0,66 %) Euro Stoxx 50
4 909,74 -11,48 (-0,23 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0696 -0,0022 (-0,20 %) Gold future
2 304,80 -6,20 (-0,27 %) Bitcoin EUR
54 831,52 +814,84 (+1,51 %)
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:1650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01650000 | 2024-04-26 2:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 50.00% |
| NVDA240510C01650000 | 2024-04-30 2:48PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 130 | 50.00% |
| NVDA240517C01650000 | 2024-05-01 11:57AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 50.00% |
| NVDA240524C01650000 | 2024-05-01 11:19AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA240531C01650000 | 2024-05-01 1:21PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| NVDA240621C01650000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 25.00% |
| NVDA240719C01650000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 25.00% |
| NVDA240816C01650000 | 2024-04-29 9:42AM EDT | 2024-08-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 25.00% |
| NVDA240920C01650000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| NVDA241018C01650000 | 2024-04-29 3:43PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| NVDA241115C01650000 | 2024-05-01 11:48AM EDT | 2024-11-15 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| NVDA241220C01650000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 12.50% |
| NVDA250117C01650000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| NVDA250221C01650000 | 2024-04-30 1:26PM EDT | 2025-02-21 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| NVDA250321C01650000 | 2024-04-29 9:48AM EDT | 2025-03-21 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 12.50% |
| NVDA250620C01650000 | 2024-04-26 11:10AM EDT | 2025-06-20 | 41.50 | 0.00 | 0.00 | 0.00 | - | 41 | 90 | 12.50% |
| NVDA251219C01650000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 70.30 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| NVDA260116C01650000 | 2024-05-01 11:25AM EDT | 2026-01-16 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| NVDA260618C01650000 | 2024-04-17 11:51AM EDT | 2026-06-18 | 91.80 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 6.25% |
| NVDA261218C01650000 | 2024-04-24 1:06PM EDT | 2026-12-18 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 2024-05-17 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01650000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 746.38 | 766.40 | 782.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01650000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 781.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 774.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 0.00% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 52.36% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
