La bourse ferme dans 3 h 53 min
CAC 40
7 937,18 -47,75 (-0,60 %) Euro Stoxx 50
4 911,32 -9,90 (-0,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 307,90 -3,10 (-0,13 %) Bitcoin EUR
54 365,89 +692,52 (+1,29 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00410000 | 2024-04-26 11:26AM EDT | 2024-05-03 | 461.31 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240510C00410000 | 2024-04-29 3:03PM EDT | 2024-05-10 | 458.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA240517C00410000 | 2024-05-01 2:18PM EDT | 2024-05-17 | 417.47 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| NVDA240621C00410000 | 2024-04-26 11:38AM EDT | 2024-06-21 | 459.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,821 | 0.00% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA240920C00410000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 480.00 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 0.00% |
| NVDA241018C00410000 | 2024-04-19 1:54PM EDT | 2024-10-18 | 407.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA241115C00410000 | 2024-04-30 3:38PM EDT | 2024-11-15 | 480.07 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| NVDA241220C00410000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 467.45 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 0.00% |
| NVDA250117C00410000 | 2024-04-25 2:41PM EDT | 2025-01-17 | 438.53 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 0.00% |
| NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| NVDA251219C00410000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 466.30 | 0.00 | 0.00 | 0.00 | - | 10 | 629 | 0.00% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 62.57% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00410000 | 2024-04-25 1:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 128 | 50.00% |
| NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 688 | 50.00% |
| NVDA240524P00410000 | 2024-04-29 1:43PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| NVDA240531P00410000 | 2024-04-22 12:57PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240621P00410000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,020 | 25.00% |
| NVDA240719P00410000 | 2024-04-29 9:57AM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 581 | 25.00% |
| NVDA240816P00410000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| NVDA240920P00410000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,498 | 25.00% |
| NVDA241018P00410000 | 2024-05-01 11:17AM EDT | 2024-10-18 | 3.22 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 25.00% |
| NVDA241115P00410000 | 2024-05-01 9:41AM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 324 | 12.50% |
| NVDA241220P00410000 | 2024-04-29 11:28AM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| NVDA250117P00410000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 445 | 12.50% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| NVDA250321P00410000 | 2024-05-01 2:21PM EDT | 2025-03-21 | 9.12 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 12.50% |
| NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 2025-06-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 22 | 746 | 12.50% |
| NVDA251219P00410000 | 2024-04-29 1:46PM EDT | 2025-12-19 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 12.50% |
| NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 12.50% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| NVDA261218P00410000 | 2024-04-26 11:54AM EDT | 2026-12-18 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
