La bourse ferme dans 6 h 50 min
CAC 40
7 922,87 -62,06 (-0,78 %) Euro Stoxx 50
4 901,90 -19,32 (-0,39 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0708 -0,0010 (-0,10 %) Gold future
2 314,30 +3,30 (+0,14 %) Bitcoin EUR
54 047,06 +827,56 (+1,55 %)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00590000 | 2024-05-01 11:35AM EDT | 2024-05-03 | 237.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510C00590000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 288.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00590000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 271.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00590000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 283.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 288.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00590000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 288.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00590000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 274.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816C00590000 | 2024-05-01 2:32PM EDT | 2024-08-16 | 258.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00590000 | 2024-04-25 2:18PM EDT | 2024-09-20 | 270.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00590000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 228.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00590000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 314.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00590000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 287.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00590000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 323.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00590000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 282.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00590000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 344.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 325.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00590000 | 2024-04-30 11:19AM EDT | 2026-12-18 | 438.24 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00590000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| NVDA240510P00590000 | 2024-05-01 2:22PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NVDA240517P00590000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| NVDA240524P00590000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240531P00590000 | 2024-05-01 12:04PM EDT | 2024-05-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240607P00590000 | 2024-05-01 11:17AM EDT | 2024-06-07 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240621P00590000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240719P00590000 | 2024-05-01 2:02PM EDT | 2024-07-19 | 7.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240816P00590000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240920P00590000 | 2024-05-01 2:02PM EDT | 2024-09-20 | 17.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241018P00590000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 18.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241115P00590000 | 2024-04-30 11:48AM EDT | 2024-11-15 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220P00590000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 30.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00590000 | 2024-05-01 11:36AM EDT | 2025-01-17 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221P00590000 | 2024-04-26 11:49AM EDT | 2025-02-21 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00590000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 49.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA251219P00590000 | 2024-04-30 10:12AM EDT | 2025-12-19 | 57.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00590000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 69.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00590000 | 2024-04-29 10:27AM EDT | 2026-06-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218P00590000 | 2024-05-01 11:16AM EDT | 2026-12-18 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
