La bourse ferme dans 7 h 45 min
CAC 40
7 913,79 -71,14 (-0,89 %) Euro Stoxx 50
4 892,40 -28,82 (-0,59 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0727 +0,0009 (+0,09 %) Gold future
2 320,20 +9,20 (+0,40 %) Bitcoin EUR
53 780,52 -17,11 (-0,03 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00020000 | 2024-04-11 3:07PM EDT | 2024-05-17 | 880.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240621C00020000 | 2024-03-15 9:37AM EDT | 2024-06-21 | 848.00 | 860.15 | 863.95 | 0.00 | - | 1 | 148 | 0.00% |
| NVDA240719C00020000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 792.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00020000 | 2024-03-21 2:30PM EDT | 2024-08-16 | 897.49 | 736.50 | 749.10 | 0.00 | - | 5 | 262 | 0.00% |
| NVDA240920C00020000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 800.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00020000 | 2024-01-10 4:23PM EDT | 2024-12-20 | 523.79 | 696.95 | 709.45 | 0.00 | - | 11 | 16 | 0.00% |
| NVDA250117C00020000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 823.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00020000 | 2024-04-02 9:50AM EDT | 2025-02-21 | 864.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 2025-06-20 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260116C00020000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 779.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00020000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 786.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00020000 | 2024-04-12 2:41PM EDT | 2026-12-18 | 862.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00020000 | 2024-04-23 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 275.00% |
| NVDA240816P00020000 | 2024-04-25 1:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240920P00020000 | 2024-04-23 10:53AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA241115P00020000 | 2024-03-26 1:41PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 140.63% |
| NVDA241220P00020000 | 2024-04-29 1:53PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250221P00020000 | 2024-04-23 10:16AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 2025-06-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 116.02% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 4.00 | 0.02 | 0.40 | 0.00 | - | 1 | 4 | 111.62% |
| NVDA260116P00020000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 0.99 | 0.00 | 0.41 | 0.00 | - | 1 | 71 | 108.79% |
| NVDA260618P00020000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA261218P00020000 | 2024-04-29 2:30PM EDT | 2026-12-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
