La bourse ferme dans 8 h 16 min
CAC 40
7 984,93 0,00 (0,00 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0718 0,0000 (-0,00 %) Gold future
2 324,00 +13,00 (+0,56 %) Bitcoin EUR
53 889,48 -730,30 (-1,34 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00360000 | 2024-04-26 10:31AM EDT | 2024-05-03 | 502.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00360000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 441.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00360000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 435.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00360000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 516.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00360000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 482.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00360000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 467.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00360000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 418.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00360000 | 2024-04-16 1:23PM EDT | 2024-10-18 | 527.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00360000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 419.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00360000 | 2024-04-26 11:04AM EDT | 2024-12-20 | 529.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00360000 | 2024-04-29 12:56PM EDT | 2025-01-17 | 529.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00360000 | 2024-03-21 9:30AM EDT | 2025-02-21 | 584.65 | 422.10 | 430.10 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 451.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 2025-06-20 | 517.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00360000 | 2024-04-30 11:00AM EDT | 2025-12-19 | 565.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 2026-01-16 | 560.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00360000 | 2024-04-02 11:38AM EDT | 2026-06-18 | 590.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA261218C00360000 | 2024-05-01 10:51AM EDT | 2026-12-18 | 551.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00360000 | 2024-04-26 11:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| NVDA240510P00360000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00360000 | 2024-04-29 3:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA240524P00360000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00360000 | 2024-04-29 1:12PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240719P00360000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240816P00360000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00360000 | 2024-05-01 10:25AM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00360000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA241115P00360000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00360000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00360000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250221P00360000 | 2024-04-29 2:33PM EDT | 2025-02-21 | 3.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250321P00360000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00360000 | 2024-04-19 3:00PM EDT | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260618P00360000 | 2024-04-17 1:53PM EDT | 2026-06-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00360000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
