La bourse ferme dans 4 h 16 min
CAC 40
7 924,09 -60,84 (-0,76 %) Euro Stoxx 50
4 903,50 -17,72 (-0,36 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0708 -0,0010 (-0,10 %) Gold future
2 309,20 -1,80 (-0,08 %) Bitcoin EUR
54 381,88 +572,20 (+1,06 %)
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:1670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01670000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| NVDA240621C01670000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 25.00% |
| NVDA240719C01670000 | 2024-05-01 10:04AM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| NVDA240816C01670000 | 2024-04-30 10:17AM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| NVDA240920C01670000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| NVDA241018C01670000 | 2024-04-16 10:23AM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NVDA241115C01670000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| NVDA241220C01670000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117C01670000 | 2024-05-01 12:57PM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
| NVDA250221C01670000 | 2024-04-30 11:37AM EDT | 2025-02-21 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 2025-03-21 | 19.24 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 12.50% |
| NVDA250620C01670000 | 2024-04-25 12:23PM EDT | 2025-06-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| NVDA251219C01670000 | 2024-04-22 1:45PM EDT | 2025-12-19 | 46.94 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 12.50% |
| NVDA260116C01670000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 76.85 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| NVDA260618C01670000 | 2024-04-17 1:20PM EDT | 2026-06-18 | 86.70 | 0.00 | 0.00 | 0.00 | - | 23 | 7 | 6.25% |
| NVDA261218C01670000 | 2024-04-19 2:29PM EDT | 2026-12-18 | 89.73 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 2024-05-17 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 2024-06-21 | 778.90 | 785.60 | 795.25 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01670000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 784.20 | 785.60 | 795.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01670000 | 2024-03-21 9:33AM EDT | 2024-08-16 | 752.20 | 900.40 | 915.40 | 0.00 | - | 1 | 0 | 130.69% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 2024-09-20 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 76.45% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 796.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01670000 | 2024-03-11 12:56PM EDT | 2025-01-17 | 802.95 | 792.00 | 807.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 2025-12-19 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 2026-06-18 | 799.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
