La bourse ferme dans 1 h 34 min
CAC 40
7 961,41 -130,45 (-1,61 %) Euro Stoxx 50
4 904,10 -85,78 (-1,72 %) Dow Jones
37 822,21 -638,71 (-1,66 %) EUR/USD
1,0700 -0,0001 (-0,01 %) Gold future
2 334,70 -3,70 (-0,16 %) Bitcoin EUR
59 127,23 -2 696,82 (-4,36 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:56AM EDT. Marché ouvert.
Prix d’exercice:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00270000 | 2024-04-05 2:19PM EDT | 2024-05-17 | 611.44 | 526.30 | 530.50 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA240621C00270000 | 2024-04-17 12:29PM EDT | 2024-06-21 | 584.52 | 523.80 | 535.10 | 0.00 | - | 1 | 1,199 | 0.00% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 2024-07-19 | 624.47 | 524.55 | 531.40 | 0.00 | - | 21 | 27 | 0.00% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 526.25 | 535.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 623.85 | 632.30 | 0.00 | - | 1 | 52 | 247.95% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 126.94% |
| NVDA241220C00270000 | 2024-04-17 10:01AM EDT | 2024-12-20 | 613.23 | 532.60 | 540.25 | 0.00 | - | 2 | 49 | 68.35% |
| NVDA250117C00270000 | 2024-04-10 9:37AM EDT | 2025-01-17 | 597.00 | 536.55 | 549.75 | 0.00 | - | 2 | 1,114 | 74.87% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 178.74% |
| NVDA250620C00270000 | 2024-04-05 10:04AM EDT | 2025-06-20 | 620.00 | 539.20 | 549.50 | 0.00 | - | 5 | 412 | 62.20% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 550.75 | 558.70 | 0.00 | - | 2 | 206 | 65.39% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 553.15 | 561.10 | 0.00 | - | 2 | 79 | 66.35% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 120.30% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 539.93 | 566.90 | 578.80 | 0.00 | - | 5 | 99 | 64.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00270000 | 2024-04-23 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 323 | 132.81% |
| NVDA240621P00270000 | 2024-04-24 1:43PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 2,785 | 99.02% |
| NVDA240719P00270000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.29 | 0.00 | - | 20 | 200 | 84.18% |
| NVDA240816P00270000 | 2024-04-22 11:18AM EDT | 2024-08-16 | 0.30 | 0.17 | 0.38 | 0.00 | - | 21 | 120 | 75.20% |
| NVDA240920P00270000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 0.44 | 0.40 | 0.61 | 0.00 | - | 82 | 470 | 70.48% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.36 | 0.35 | 0.76 | 0.00 | - | 3 | 7 | 65.41% |
| NVDA241115P00270000 | 2024-04-23 10:07AM EDT | 2024-11-15 | 0.79 | 0.57 | 1.07 | 0.00 | - | 2 | 80 | 63.84% |
| NVDA241220P00270000 | 2024-04-19 10:33AM EDT | 2024-12-20 | 1.11 | 0.93 | 1.51 | 0.00 | - | 1 | 454 | 62.27% |
| NVDA250117P00270000 | 2024-04-24 10:16AM EDT | 2025-01-17 | 1.31 | 1.21 | 1.82 | 0.00 | - | 3 | 0 | 60.80% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 60.73% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 3.00 | 3.60 | 0.00 | - | 1 | 125 | 54.92% |
| NVDA251219P00270000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 6.35 | 6.15 | 6.60 | 0.00 | - | 1 | 97 | 52.04% |
| NVDA260116P00270000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 8.05 | 6.70 | 7.10 | 0.00 | - | 5 | 490 | 51.72% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 8.75 | 9.20 | 0.00 | - | 2 | 0 | 49.43% |
| NVDA261218P00270000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 11.92 | 11.55 | 12.55 | 0.00 | - | 1 | 181 | 47.94% |
