La bourse ferme dans 7 h 6 min
CAC 40
7 938,87 -46,06 (-0,58 %) Euro Stoxx 50
4 910,38 -10,84 (-0,22 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 317,10 +6,10 (+0,26 %) Bitcoin EUR
53 885,38 +1 065,73 (+2,02 %)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00470000 | 2024-05-01 12:00PM EDT | 2024-05-03 | 344.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00470000 | 2024-04-26 10:03AM EDT | 2024-05-10 | 384.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00470000 | 2024-05-01 12:00PM EDT | 2024-05-17 | 345.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00470000 | 2024-04-16 10:14AM EDT | 2024-05-24 | 409.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 2024-05-31 | 350.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00470000 | 2024-05-01 12:42PM EDT | 2024-06-21 | 353.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00470000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 410.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00470000 | 2024-04-29 12:16PM EDT | 2024-08-16 | 411.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00470000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 351.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241115C00470000 | 2024-04-24 3:16PM EDT | 2024-11-15 | 353.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00470000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 377.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00470000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 387.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00470000 | 2024-04-22 9:49AM EDT | 2025-03-21 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00470000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 409.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00470000 | 2024-04-23 11:41AM EDT | 2025-12-19 | 424.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 2026-01-16 | 448.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 0.00 | 0.00 | 0.00 | - | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00470000 | 2024-04-29 9:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240510P00470000 | 2024-05-01 10:29AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00470000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240524P00470000 | 2024-04-26 10:09AM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240531P00470000 | 2024-04-25 9:58AM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00470000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240719P00470000 | 2024-04-30 9:48AM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00470000 | 2024-05-01 3:37PM EDT | 2024-08-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240920P00470000 | 2024-04-29 1:13PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018P00470000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00470000 | 2024-04-26 2:17PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00470000 | 2024-05-01 11:55AM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117P00470000 | 2024-05-01 11:31AM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00470000 | 2024-04-19 12:41PM EDT | 2025-02-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00470000 | 2024-04-29 12:48PM EDT | 2025-03-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00470000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 2025-09-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219P00470000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00470000 | 2024-04-19 3:34PM EDT | 2026-01-16 | 40.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618P00470000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00470000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 51.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
