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
2 310,40 -0,60 (-0,03 %) 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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00560000 | 2024-04-30 1:30PM EDT | 2024-05-03 | 306.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA240510C00560000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 308.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240517C00560000 | 2024-04-30 10:08AM EDT | 2024-05-17 | 326.69 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 290.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240621C00560000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 293.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,083 | 0.00% |
| NVDA240719C00560000 | 2024-04-26 1:58PM EDT | 2024-07-19 | 328.09 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| NVDA240816C00560000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 325.05 | 0.00 | 0.00 | 0.00 | - | 25 | 126 | 0.00% |
| NVDA240920C00560000 | 2024-04-30 12:09PM EDT | 2024-09-20 | 335.55 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 0.00% |
| NVDA241018C00560000 | 2024-05-01 10:23AM EDT | 2024-10-18 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA241115C00560000 | 2024-04-26 1:32PM EDT | 2024-11-15 | 352.79 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA241220C00560000 | 2024-05-01 12:46PM EDT | 2024-12-20 | 303.99 | 0.00 | 0.00 | 0.00 | - | 12 | 241 | 0.00% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 289.60 | 0.00 | 0.00 | 0.00 | - | 4 | 718 | 0.00% |
| NVDA250221C00560000 | 2024-05-01 3:01PM EDT | 2025-02-21 | 349.35 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 308.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00560000 | 2024-05-01 3:42PM EDT | 2025-06-20 | 347.85 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 2025-12-19 | 361.25 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA260116C00560000 | 2024-05-01 11:17AM EDT | 2026-01-16 | 371.78 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| NVDA260618C00560000 | 2024-04-01 10:16AM EDT | 2026-06-18 | 473.81 | 391.20 | 394.25 | 0.00 | - | 1 | 45 | 60.14% |
| NVDA261218C00560000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 382.35 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00560000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 336 | 50.00% |
| NVDA240510P00560000 | 2024-05-01 2:47PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 58 | 344 | 50.00% |
| NVDA240517P00560000 | 2024-05-01 1:43PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 348 | 1,487 | 25.00% |
| NVDA240524P00560000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 19 | 110 | 25.00% |
| NVDA240531P00560000 | 2024-05-01 3:30PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 25.00% |
| NVDA240607P00560000 | 2024-05-01 1:54PM EDT | 2024-06-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NVDA240621P00560000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 883 | 25.00% |
| NVDA240719P00560000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 519 | 12.50% |
| NVDA240816P00560000 | 2024-05-01 11:32AM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 395 | 12.50% |
| NVDA240920P00560000 | 2024-05-01 11:52AM EDT | 2024-09-20 | 13.19 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 12.50% |
| NVDA241018P00560000 | 2024-05-01 11:11AM EDT | 2024-10-18 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 442 | 12.50% |
| NVDA241115P00560000 | 2024-05-01 1:46PM EDT | 2024-11-15 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 12.50% |
| NVDA241220P00560000 | 2024-05-01 12:20PM EDT | 2024-12-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 41 | 361 | 12.50% |
| NVDA250117P00560000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 15 | 488 | 6.25% |
| NVDA250221P00560000 | 2024-05-01 1:59PM EDT | 2025-02-21 | 29.60 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 6.25% |
| NVDA250321P00560000 | 2024-04-30 1:34PM EDT | 2025-03-21 | 27.25 | 0.00 | 0.00 | 0.00 | - | 40 | 223 | 6.25% |
| NVDA250620P00560000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 6.25% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 2025-09-19 | 49.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NVDA251219P00560000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 57.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,069 | 6.25% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 59.15 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 6.25% |
| NVDA260618P00560000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NVDA261218P00560000 | 2024-05-01 1:05PM EDT | 2026-12-18 | 81.75 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
