La bourse ferme dans 1 h 40 min
CAC 40
7 935,58 -49,35 (-0,62 %) Euro Stoxx 50
4 909,31 -11,91 (-0,24 %) Dow Jones
37 998,50 +95,21 (+0,25 %) EUR/USD
1,0685 -0,0033 (-0,31 %) Gold future
2 302,70 -8,30 (-0,36 %) Bitcoin EUR
54 591,46 +711,97 (+1,32 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:50AM EDT. Marché ouvert.
Prix d’exercice:1850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01850000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| NVDA240517C01850000 | 2024-04-30 10:36AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 163 | 108.59% |
| NVDA240621C01850000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 0.27 | 0.22 | 0.35 | 0.00 | - | 7 | 250 | 75.68% |
| NVDA240719C01850000 | 2024-04-30 9:43AM EDT | 2024-07-19 | 0.80 | 0.50 | 0.61 | 0.00 | - | 2 | 82 | 65.09% |
| NVDA240816C01850000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 1.58 | 0.99 | 1.15 | 0.00 | - | 1 | 101 | 60.29% |
| NVDA240920C01850000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 1.85 | 2.66 | 2.98 | 0.00 | - | 4 | 30 | 59.53% |
| NVDA241018C01850000 | 2024-04-24 11:56AM EDT | 2024-10-18 | 2.74 | 3.75 | 4.20 | 0.00 | - | 1 | 13 | 57.31% |
| NVDA241115C01850000 | 2024-05-01 11:51AM EDT | 2024-11-15 | 4.85 | 5.40 | 5.95 | 0.00 | - | 1 | 27 | 56.27% |
| NVDA241220C01850000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 8.30 | 8.15 | 8.60 | +0.65 | +8.50% | 1 | 19 | 55.59% |
| NVDA250117C01850000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 9.30 | 9.75 | 10.40 | 0.00 | - | 1 | 49 | 54.40% |
| NVDA250221C01850000 | 2024-05-01 11:46AM EDT | 2025-02-21 | 11.90 | 13.05 | 13.80 | 0.00 | - | 1 | 26 | 54.12% |
| NVDA250321C01850000 | 2024-05-01 2:39PM EDT | 2025-03-21 | 15.30 | 15.50 | 16.35 | 0.00 | - | 3 | 18 | 53.66% |
| NVDA250620C01850000 | 2024-05-01 9:35AM EDT | 2025-06-20 | 25.05 | 24.90 | 25.85 | 0.00 | - | 1 | 13 | 52.85% |
| NVDA251219C01850000 | 2024-04-26 2:19PM EDT | 2025-12-19 | 54.60 | 47.25 | 48.45 | 0.00 | - | 15 | 29 | 52.42% |
| NVDA260116C01850000 | 2024-04-26 11:32AM EDT | 2026-01-16 | 55.55 | 50.50 | 51.65 | 0.00 | - | 60 | 64 | 52.26% |
| NVDA260618C01850000 | 2024-04-19 3:44PM EDT | 2026-06-18 | 48.30 | 70.70 | 71.80 | 0.00 | - | 2 | 12 | 52.19% |
| NVDA261218C01850000 | 2024-04-30 9:44AM EDT | 2026-12-18 | 104.82 | 93.40 | 96.10 | 0.00 | - | 10 | 33 | 52.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 58.68% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 992.00 | 1,010.00 | 0.00 | - | - | 0 | 28.81% |
| NVDA261218P01850000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 968.73 | 994.00 | 1,012.00 | 0.00 | - | 1 | 0 | 25.24% |
