La bourse ferme dans 6 h 46 min
CAC 40
7 916,43 -68,50 (-0,86 %) Euro Stoxx 50
4 897,39 -23,83 (-0,48 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 315,00 +4,00 (+0,17 %) Bitcoin EUR
54 002,67 +904,91 (+1,70 %)
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:1940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01940000 | 2024-05-01 1:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| NVDA240621C01940000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 50.00% |
| NVDA240719C01940000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| NVDA240816C01940000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| NVDA240920C01940000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| NVDA241018C01940000 | 2024-05-01 3:36PM EDT | 2024-10-18 | 3.02 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| NVDA241115C01940000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| NVDA241220C01940000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA250117C01940000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| NVDA250221C01940000 | 2024-05-01 2:59PM EDT | 2025-02-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250321C01940000 | 2024-05-01 3:24PM EDT | 2025-03-21 | 13.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA250620C01940000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| NVDA251219C01940000 | 2024-05-01 3:32PM EDT | 2025-12-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA260116C01940000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| NVDA260618C01940000 | 2024-04-30 3:32PM EDT | 2026-06-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218C01940000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 83.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01940000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 1,073.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 169.39% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01940000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 1,078.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01940000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 1,045.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01940000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 1,056.73 | 1,168.00 | 1,188.00 | 0.00 | - | - | 0 | 54.10% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
