La bourse ferme dans 4 h 59 min
CAC 40
7 920,04 -64,89 (-0,81 %) Euro Stoxx 50
4 899,32 -21,90 (-0,45 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 306,90 -4,10 (-0,18 %) Bitcoin EUR
53 901,46 +267,12 (+0,50 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 2024-05-03 | 379.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510C00460000 | 2024-05-01 1:42PM EDT | 2024-05-10 | 366.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00460000 | 2024-04-29 10:32AM EDT | 2024-05-17 | 417.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00460000 | 2024-04-19 1:14PM EDT | 2024-05-24 | 355.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00460000 | 2024-05-01 1:11PM EDT | 2024-06-21 | 361.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00460000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 367.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00460000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 427.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240920C00460000 | 2024-04-30 12:35PM EDT | 2024-09-20 | 426.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00460000 | 2024-04-23 2:28PM EDT | 2024-10-18 | 382.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00460000 | 2024-04-23 2:28PM EDT | 2024-11-15 | 386.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00460000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 385.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00460000 | 2024-04-30 2:55PM EDT | 2025-01-17 | 436.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 400.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00460000 | 2024-04-29 10:17AM EDT | 2025-06-20 | 458.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 2025-12-19 | 434.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA260116C00460000 | 2024-04-29 2:11PM EDT | 2026-01-16 | 482.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00460000 | 2024-04-29 10:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 100.00% |
| NVDA240510P00460000 | 2024-05-01 2:28PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA240517P00460000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 50.00% |
| NVDA240524P00460000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240531P00460000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00460000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00460000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816P00460000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00460000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018P00460000 | 2024-04-30 10:18AM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00460000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220P00460000 | 2024-05-01 12:50PM EDT | 2024-12-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00460000 | 2024-04-29 3:39PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00460000 | 2024-04-19 9:41AM EDT | 2025-02-21 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00460000 | 2024-04-26 3:21PM EDT | 2025-03-21 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00460000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00460000 | 2024-04-26 2:03PM EDT | 2025-12-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260116P00460000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00460000 | 2024-05-01 9:39AM EDT | 2026-06-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00460000 | 2024-04-26 2:53PM EDT | 2026-12-18 | 43.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
