La bourse ferme dans 4 h 8 min
CAC 40
8 043,37 +26,72 (+0,33 %) Euro Stoxx 50
4 977,49 +38,48 (+0,78 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0735 +0,0002 (+0,02 %) Gold future
2 359,50 +17,00 (+0,73 %) Bitcoin EUR
59 822,00 +447,15 (+0,75 %)
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:220.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00220000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 624.10 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.00% |
| NVDA240621C00220000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 606.38 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 0.00% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 272.99% |
| NVDA240920C00220000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 587.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA241018C00220000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 658.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 218.75% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| NVDA250117C00220000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 612.80 | 0.00 | 0.00 | 0.00 | - | 1 | 789 | 0.00% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 2025-02-21 | 595.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 157.07% |
| NVDA251219C00220000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 624.58 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| NVDA260116C00220000 | 2024-04-25 10:19AM EDT | 2026-01-16 | 624.58 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA260618C00220000 | 2024-04-24 11:27AM EDT | 2026-06-18 | 629.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA261218C00220000 | 2024-04-15 1:25PM EDT | 2026-12-18 | 690.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00220000 | 2024-04-19 3:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 50.00% |
| NVDA240621P00220000 | 2024-04-18 10:07AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,263 | 50.00% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 50.00% |
| NVDA240816P00220000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 50.00% |
| NVDA240920P00220000 | 2024-04-05 11:07AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 50.00% |
| NVDA241018P00220000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 25.00% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 125 | 25.00% |
| NVDA241220P00220000 | 2024-04-19 3:23PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 815 | 25.00% |
| NVDA250117P00220000 | 2024-04-23 10:21AM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,682 | 25.00% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 2025-02-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| NVDA250620P00220000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 1,863 | 25.00% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| NVDA260116P00220000 | 2024-04-10 11:00AM EDT | 2026-01-16 | 3.04 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 25.00% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 5.72 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
| NVDA261218P00220000 | 2024-04-25 11:28AM EDT | 2026-12-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
