La bourse ferme dans 4 h 38 min
CAC 40
7 922,99 -61,94 (-0,78 %) Euro Stoxx 50
4 902,30 -18,92 (-0,38 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0709 -0,0009 (-0,09 %) Gold future
2 306,40 -4,60 (-0,20 %) Bitcoin EUR
54 058,81 +392,66 (+0,73 %)
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:1820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01820000 | 2024-04-18 10:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240510C01820000 | 2024-04-26 11:15AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240517C01820000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621C01820000 | 2024-05-01 9:46AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719C01820000 | 2024-05-01 9:35AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 25.00% |
| NVDA240816C01820000 | 2024-04-26 3:27PM EDT | 2024-08-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01820000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NVDA241018C01820000 | 2024-03-18 9:32AM EDT | 2024-10-18 | 22.80 | 4.95 | 5.55 | 0.00 | - | - | 1 | 60.00% |
| NVDA241115C01820000 | 2024-04-24 3:43PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220C01820000 | 2024-04-30 2:36PM EDT | 2024-12-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| NVDA250117C01820000 | 2024-05-01 1:38PM EDT | 2025-01-17 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 12.50% |
| NVDA250221C01820000 | 2024-04-08 9:50AM EDT | 2025-02-21 | 17.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA250321C01820000 | 2024-04-04 12:15PM EDT | 2025-03-21 | 24.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250620C01820000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 59.80 | 22.25 | 22.95 | 0.00 | - | 1 | 1 | 51.49% |
| NVDA251219C01820000 | 2024-05-01 1:35PM EDT | 2025-12-19 | 45.30 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| NVDA260116C01820000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 49.31 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| NVDA260618C01820000 | 2024-04-30 1:51PM EDT | 2026-06-18 | 80.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NVDA261218C01820000 | 2024-04-26 3:32PM EDT | 2026-12-18 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 2024-06-21 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01820000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 913.30 | 1,050.50 | 1,065.50 | 0.00 | - | 4 | 0 | 162.23% |
| NVDA240920P01820000 | 2024-03-11 9:54AM EDT | 2024-09-20 | 957.00 | 948.40 | 953.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 2024-10-18 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 110.70% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 944.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 2026-01-16 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 57.46% |
