La bourse ferme dans 3 h 53 min
CAC 40
7 937,17 -47,76 (-0,60 %) Euro Stoxx 50
4 911,27 -9,95 (-0,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 307,90 -3,10 (-0,13 %) Bitcoin EUR
54 324,29 +610,92 (+1,14 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00540000 | 2024-04-30 3:26PM EDT | 2024-05-03 | 328.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240510C00540000 | 2024-04-29 1:19PM EDT | 2024-05-10 | 335.07 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| NVDA240517C00540000 | 2024-04-30 2:46PM EDT | 2024-05-17 | 331.59 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| NVDA240524C00540000 | 2024-04-22 9:51AM EDT | 2024-05-24 | 258.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240621C00540000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 336.30 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 0.00% |
| NVDA240719C00540000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 302.20 | 0.00 | 0.00 | 0.00 | - | 29 | 224 | 0.00% |
| NVDA240816C00540000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 263.64 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 0.00% |
| NVDA240920C00540000 | 2024-05-01 9:44AM EDT | 2024-09-20 | 333.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,166 | 0.00% |
| NVDA241018C00540000 | 2024-04-22 10:32AM EDT | 2024-10-18 | 264.95 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA241115C00540000 | 2024-04-18 12:19PM EDT | 2024-11-15 | 348.03 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA241220C00540000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 323.32 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| NVDA250117C00540000 | 2024-05-01 1:06PM EDT | 2025-01-17 | 322.70 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 0.00% |
| NVDA250221C00540000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 347.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 2025-03-21 | 385.92 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| NVDA251219C00540000 | 2024-05-01 10:51AM EDT | 2025-12-19 | 393.37 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| NVDA260116C00540000 | 2024-04-29 3:00PM EDT | 2026-01-16 | 427.30 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| NVDA261218C00540000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 448.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00540000 | 2024-05-01 3:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 467 | 50.00% |
| NVDA240510P00540000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 82 | 50.00% |
| NVDA240517P00540000 | 2024-05-01 11:35AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 1,810 | 50.00% |
| NVDA240524P00540000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 25.00% |
| NVDA240531P00540000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| NVDA240621P00540000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 42 | 665 | 25.00% |
| NVDA240719P00540000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 906 | 12.50% |
| NVDA240816P00540000 | 2024-05-01 2:48PM EDT | 2024-08-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 17 | 208 | 12.50% |
| NVDA240920P00540000 | 2024-05-01 1:37PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 133 | 694 | 12.50% |
| NVDA241018P00540000 | 2024-04-29 10:10AM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 12.50% |
| NVDA241115P00540000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 14.77 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 12.50% |
| NVDA241220P00540000 | 2024-04-29 1:17PM EDT | 2024-12-20 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 12.50% |
| NVDA250117P00540000 | 2024-05-01 10:51AM EDT | 2025-01-17 | 20.13 | 0.00 | 0.00 | 0.00 | - | 2 | 621 | 12.50% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| NVDA250321P00540000 | 2024-05-01 2:19PM EDT | 2025-03-21 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 6.25% |
| NVDA250620P00540000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 46.23% |
| NVDA260116P00540000 | 2024-05-01 9:29AM EDT | 2026-01-16 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| NVDA260618P00540000 | 2024-05-01 9:57AM EDT | 2026-06-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| NVDA261218P00540000 | 2024-04-29 12:06PM EDT | 2026-12-18 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 6.25% |
