La bourse ferme dans 2 h 24 min
CAC 40
7 935,37 -49,56 (-0,62 %) Euro Stoxx 50
4 911,31 -9,91 (-0,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0700 -0,0018 (-0,17 %) Gold future
2 307,10 -3,90 (-0,17 %) Bitcoin EUR
54 764,02 +724,39 (+1,34 %)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 2024-05-03 | 367.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 2024-05-10 | 265.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240517C00530000 | 2024-05-01 11:39AM EDT | 2024-05-17 | 300.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,164 | 0.00% |
| NVDA240524C00530000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 310.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 2024-05-31 | 260.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00530000 | 2024-04-29 12:39PM EDT | 2024-06-21 | 348.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,094 | 0.00% |
| NVDA240719C00530000 | 2024-04-30 10:47AM EDT | 2024-07-19 | 357.75 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 302.42 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| NVDA240920C00530000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 294.59 | 0.00 | 0.00 | 0.00 | - | 12 | 570 | 0.00% |
| NVDA241018C00530000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 277.60 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| NVDA241220C00530000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 335.37 | 0.00 | 0.00 | 0.00 | - | 16 | 248 | 0.00% |
| NVDA250117C00530000 | 2024-04-26 9:34AM EDT | 2025-01-17 | 353.20 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 0.00% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 2025-02-21 | 287.75 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250620C00530000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 345.27 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 0.00 | 0.00 | 0.00 | - | 25 | 386 | 0.00% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA260618C00530000 | 2024-04-29 1:26PM EDT | 2026-06-18 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA261218C00530000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 454.55 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00530000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 472 | 50.00% |
| NVDA240510P00530000 | 2024-05-01 1:08PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 84 | 50.00% |
| NVDA240517P00530000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 37 | 1,424 | 50.00% |
| NVDA240524P00530000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 25.00% |
| NVDA240531P00530000 | 2024-05-01 2:51PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| NVDA240621P00530000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 1,074 | 25.00% |
| NVDA240719P00530000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 478 | 12.50% |
| NVDA240816P00530000 | 2024-05-01 12:02PM EDT | 2024-08-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 12.50% |
| NVDA240920P00530000 | 2024-05-01 2:28PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 12.50% |
| NVDA241018P00530000 | 2024-05-01 12:02PM EDT | 2024-10-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 12.50% |
| NVDA241115P00530000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 12.50% |
| NVDA241220P00530000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 17.49 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 12.50% |
| NVDA250117P00530000 | 2024-05-01 3:44PM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 20 | 471 | 12.50% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 12.50% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 6.25% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| NVDA260116P00530000 | 2024-04-26 12:40PM EDT | 2026-01-16 | 43.74 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 6.25% |
| NVDA260618P00530000 | 2024-04-26 11:36AM EDT | 2026-06-18 | 53.45 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 6.25% |
| NVDA261218P00530000 | 2024-04-26 12:10PM EDT | 2026-12-18 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
