La bourse ferme dans 5 h
CAC 40
7 919,52 -65,41 (-0,82 %) Euro Stoxx 50
4 898,92 -22,30 (-0,45 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 306,80 -4,20 (-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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00500000 | 2024-05-01 12:39PM EDT | 2024-05-03 | 322.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240510C00500000 | 2024-04-30 10:05AM EDT | 2024-05-10 | 385.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00500000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 360.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00500000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00500000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 358.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240621C00500000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 339.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240719C00500000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 332.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00500000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 276.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00500000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 360.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00500000 | 2024-04-29 10:01AM EDT | 2024-10-18 | 389.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00500000 | 2024-04-30 3:54PM EDT | 2024-11-15 | 394.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220C00500000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 370.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00500000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 375.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250221C00500000 | 2024-04-26 9:34AM EDT | 2025-02-21 | 383.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00500000 | 2024-05-01 11:53AM EDT | 2025-03-21 | 365.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00500000 | 2024-05-01 11:34AM EDT | 2025-06-20 | 383.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 2025-09-19 | 398.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00500000 | 2024-05-01 1:43PM EDT | 2025-12-19 | 408.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116C00500000 | 2024-05-01 2:06PM EDT | 2026-01-16 | 416.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00500000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 463.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00500000 | 2024-05-01 3:25PM EDT | 2026-12-18 | 473.00 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00500000 | 2024-05-01 12:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| NVDA240510P00500000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
| NVDA240517P00500000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| NVDA240524P00500000 | 2024-05-01 3:27PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| NVDA240531P00500000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA240621P00500000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| NVDA240719P00500000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| NVDA240816P00500000 | 2024-05-01 1:51PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| NVDA240920P00500000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA241018P00500000 | 2024-05-01 3:27PM EDT | 2024-10-18 | 7.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241115P00500000 | 2024-05-01 3:52PM EDT | 2024-11-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA241220P00500000 | 2024-05-01 3:27PM EDT | 2024-12-20 | 11.99 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NVDA250117P00500000 | 2024-05-01 2:58PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| NVDA250221P00500000 | 2024-05-01 3:55PM EDT | 2025-02-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00500000 | 2024-05-01 11:56AM EDT | 2025-03-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA250620P00500000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 2025-09-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219P00500000 | 2024-05-01 2:31PM EDT | 2025-12-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA260116P00500000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 40.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA260618P00500000 | 2024-05-01 3:21PM EDT | 2026-06-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA261218P00500000 | 2024-05-01 3:55PM EDT | 2026-12-18 | 59.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
