La bourse ferme dans 8 h 9 min
CAC 40
7 948,33 -36,60 (-0,46 %) Euro Stoxx 50
4 907,90 -13,32 (-0,27 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0722 +0,0003 (+0,03 %) Gold future
2 320,70 +9,70 (+0,42 %) Bitcoin EUR
53 917,69 -481,35 (-0,88 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00440000 | 2024-04-29 10:07AM EDT | 2024-05-03 | 431.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00440000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 370.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00440000 | 2024-04-30 11:19AM EDT | 2024-06-21 | 439.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00440000 | 2024-04-01 10:53AM EDT | 2024-07-19 | 475.95 | 391.70 | 395.60 | 0.00 | - | 4 | 138 | 76.84% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 154.45% |
| NVDA240920C00440000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 379.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00440000 | 2024-04-22 11:15AM EDT | 2024-10-18 | 348.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00440000 | 2024-04-23 3:01PM EDT | 2024-11-15 | 401.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00440000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 439.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00440000 | 2024-05-01 12:05PM EDT | 2025-01-17 | 404.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00440000 | 2024-05-01 10:29AM EDT | 2025-03-21 | 431.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00440000 | 2024-05-01 10:12AM EDT | 2025-06-20 | 437.47 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| NVDA251219C00440000 | 2024-04-22 10:42AM EDT | 2025-12-19 | 409.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218C00440000 | 2024-04-24 11:03AM EDT | 2026-12-18 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00440000 | 2024-04-26 3:11PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240510P00440000 | 2024-05-01 2:28PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240517P00440000 | 2024-05-01 12:50PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240524P00440000 | 2024-05-01 9:53AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240531P00440000 | 2024-05-01 11:39AM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240621P00440000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00440000 | 2024-05-01 12:46PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00440000 | 2024-04-26 12:27PM EDT | 2024-08-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240920P00440000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00440000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241115P00440000 | 2024-04-29 9:42AM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00440000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 6.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA250117P00440000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00440000 | 2024-04-26 12:41PM EDT | 2025-02-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00440000 | 2024-04-30 11:15AM EDT | 2025-03-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250620P00440000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 2025-12-19 | 22.30 | 26.60 | 27.35 | 0.00 | - | 1 | 146 | 47.59% |
| NVDA260116P00440000 | 2024-04-22 2:50PM EDT | 2026-01-16 | 29.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA260618P00440000 | 2024-04-26 3:58PM EDT | 2026-06-18 | 31.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA261218P00440000 | 2024-04-25 11:00AM EDT | 2026-12-18 | 42.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
