La bourse ferme dans 2 h 50 min
CAC 40
7 932,92 -52,01 (-0,65 %) Euro Stoxx 50
4 907,24 -13,98 (-0,28 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 311,20 +0,20 (+0,01 %) Bitcoin EUR
54 895,57 +553,03 (+1,02 %)
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:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00555000 | 2024-04-26 10:14AM EDT | 2024-05-03 | 309.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00555000 | 2024-05-01 2:04PM EDT | 2024-05-17 | 280.00 | 0.00 | 0.00 | 0.00 | - | 13 | 591 | 0.00% |
| NVDA240621C00555000 | 2024-04-30 3:26PM EDT | 2024-06-21 | 320.03 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 0.00% |
| NVDA240719C00555000 | 2024-04-29 2:34PM EDT | 2024-07-19 | 328.53 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| NVDA240920C00555000 | 2024-05-01 11:41AM EDT | 2024-09-20 | 300.95 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| NVDA241220C00555000 | 2024-04-24 1:36PM EDT | 2024-12-20 | 302.39 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| NVDA250117C00555000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 314.90 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 0.00% |
| NVDA250620C00555000 | 2024-04-23 10:07AM EDT | 2025-06-20 | 330.88 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 0.00% |
| NVDA251219C00555000 | 2024-04-29 9:37AM EDT | 2025-12-19 | 407.30 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| NVDA260116C00555000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 424.63 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00555000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| NVDA240517P00555000 | 2024-05-01 10:04AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 200 | 635 | 50.00% |
| NVDA240621P00555000 | 2024-04-30 11:24AM EDT | 2024-06-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,091 | 25.00% |
| NVDA240719P00555000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 12.50% |
| NVDA240920P00555000 | 2024-05-01 12:57PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 22 | 754 | 12.50% |
| NVDA241220P00555000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 12.50% |
| NVDA250117P00555000 | 2024-05-01 2:58PM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 6.25% |
| NVDA250620P00555000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 8 | 157 | 6.25% |
| NVDA251219P00555000 | 2024-04-11 3:48PM EDT | 2025-12-19 | 43.69 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| NVDA260116P00555000 | 2024-03-26 1:15PM EDT | 2026-01-16 | 46.60 | 53.75 | 54.75 | 0.00 | - | 1 | 98 | 44.08% |
