La bourse ferme dans 1 h 36 min
CAC 40
7 932,53 -52,40 (-0,66 %) Euro Stoxx 50
4 908,66 -12,56 (-0,26 %) Dow Jones
38 014,24 +110,95 (+0,29 %) EUR/USD
1,0688 -0,0030 (-0,28 %) Gold future
2 300,40 -10,60 (-0,46 %) Bitcoin EUR
54 639,99 +975,53 (+1,82 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:54AM EDT. Marché ouvert.
Prix d’exercice:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00620000 | 2024-04-30 11:08AM EDT | 2024-05-03 | 257.01 | 233.00 | 235.95 | 0.00 | - | 2 | 84 | 307.96% |
| NVDA240510C00620000 | 2024-05-01 12:01PM EDT | 2024-05-10 | 195.42 | 230.75 | 235.45 | 0.00 | - | 1 | 72 | 136.88% |
| NVDA240517C00620000 | 2024-04-30 1:32PM EDT | 2024-05-17 | 249.75 | 235.25 | 238.65 | 0.00 | - | 3 | 1,158 | 118.65% |
| NVDA240524C00620000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 226.98 | 238.05 | 242.05 | 0.00 | - | 2 | 9 | 107.88% |
| NVDA240531C00620000 | 2024-04-30 2:05PM EDT | 2024-05-31 | 256.27 | 239.10 | 243.65 | 0.00 | - | 7 | 6 | 97.54% |
| NVDA240621C00620000 | 2024-05-01 11:13AM EDT | 2024-06-21 | 224.47 | 243.65 | 245.40 | 0.00 | - | 52 | 860 | 80.09% |
| NVDA240719C00620000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 231.38 | 250.80 | 252.15 | 0.00 | - | 3 | 441 | 72.83% |
| NVDA240816C00620000 | 2024-04-30 9:39AM EDT | 2024-08-16 | 277.05 | 254.45 | 258.60 | 0.00 | - | 2 | 278 | 67.44% |
| NVDA240920C00620000 | 2024-05-01 10:09AM EDT | 2024-09-20 | 250.00 | 266.95 | 267.50 | 0.00 | - | 1 | 378 | 66.88% |
| NVDA241018C00620000 | 2024-04-19 2:45PM EDT | 2024-10-18 | 207.35 | 272.10 | 276.25 | 0.00 | - | 3 | 30 | 65.81% |
| NVDA241115C00620000 | 2024-04-30 3:15PM EDT | 2024-11-15 | 293.80 | 279.30 | 282.80 | 0.00 | - | 20 | 92 | 65.14% |
| NVDA241220C00620000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 267.48 | 287.05 | 288.85 | 0.00 | - | 3 | 444 | 63.81% |
| NVDA250117C00620000 | 2024-04-30 11:50AM EDT | 2025-01-17 | 307.13 | 291.80 | 296.15 | 0.00 | - | 2 | 1,193 | 63.34% |
| NVDA250221C00620000 | 2024-04-18 11:08AM EDT | 2025-02-21 | 300.27 | 300.40 | 302.90 | 0.00 | - | 1 | 67 | 63.07% |
| NVDA250321C00620000 | 2024-04-26 11:26AM EDT | 2025-03-21 | 322.00 | 306.15 | 309.60 | 0.00 | - | 1 | 97 | 63.04% |
| NVDA250620C00620000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 297.24 | 324.15 | 325.65 | 0.00 | - | 1 | 415 | 62.26% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 2025-09-19 | 300.60 | 333.35 | 341.30 | 0.00 | - | - | 0 | 60.68% |
| NVDA251219C00620000 | 2024-05-01 1:47PM EDT | 2025-12-19 | 333.85 | 354.60 | 357.55 | 0.00 | - | 1 | 86 | 61.79% |
| NVDA260116C00620000 | 2024-05-01 2:39PM EDT | 2026-01-16 | 349.90 | 356.55 | 361.50 | 0.00 | - | 7 | 325 | 61.30% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 379.65 | 382.85 | 0.00 | - | 3 | 65 | 61.11% |
| NVDA261218C00620000 | 2024-05-02 9:32AM EDT | 2026-12-18 | 400.00 | 402.00 | 406.70 | -3.00 | -0.74% | 1 | 194 | 60.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00620000 | 2024-05-02 9:38AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 1,463 | 139.06% |
| NVDA240510P00620000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.22 | 0.18 | 0.21 | 0.00 | - | 48 | 917 | 80.47% |
| NVDA240517P00620000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 0.51 | 0.41 | 0.45 | 0.00 | - | 34 | 2,062 | 66.55% |
| NVDA240524P00620000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 2.50 | 2.08 | 2.24 | 0.00 | - | 329 | 415 | 71.74% |
| NVDA240531P00620000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 3.65 | 2.76 | 3.05 | 0.00 | - | 16 | 119 | 66.57% |
| NVDA240607P00620000 | 2024-05-01 3:33PM EDT | 2024-06-07 | 3.85 | 3.55 | 3.85 | 0.00 | - | 7 | 11 | 63.06% |
| NVDA240621P00620000 | 2024-05-02 9:38AM EDT | 2024-06-21 | 5.15 | 5.05 | 5.30 | -1.21 | -15.98% | 50 | 1,596 | 57.95% |
| NVDA240719P00620000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 9.40 | 8.65 | 8.80 | 0.00 | - | 15 | 657 | 53.18% |
| NVDA240816P00620000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 14.13 | 12.55 | 12.90 | 0.00 | - | 11 | 645 | 50.98% |
| NVDA240920P00620000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 23.00 | 18.60 | 19.20 | 0.00 | - | 3 | 679 | 50.34% |
| NVDA241018P00620000 | 2024-05-01 12:56PM EDT | 2024-10-18 | 27.18 | 22.20 | 22.85 | 0.00 | - | 4 | 107 | 49.24% |
| NVDA241115P00620000 | 2024-04-30 9:42AM EDT | 2024-11-15 | 23.40 | 26.10 | 26.80 | 0.00 | - | 1 | 518 | 48.46% |
| NVDA241220P00620000 | 2024-04-30 11:42AM EDT | 2024-12-20 | 30.20 | 31.50 | 32.15 | 0.00 | - | 30 | 269 | 48.04% |
| NVDA250117P00620000 | 2024-05-01 12:08PM EDT | 2025-01-17 | 41.60 | 34.20 | 34.95 | 0.00 | - | 2 | 892 | 47.00% |
| NVDA250221P00620000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 35.85 | 38.55 | 39.85 | 0.00 | - | 1 | 808 | 46.71% |
| NVDA250321P00620000 | 2024-05-01 10:00AM EDT | 2025-03-21 | 45.00 | 41.70 | 42.95 | 0.00 | - | 2 | 280 | 46.17% |
| NVDA250620P00620000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 50.05 | 52.90 | 54.20 | 0.00 | - | 1 | 255 | 45.52% |
| NVDA250919P00620000 | 2024-05-01 2:59PM EDT | 2025-09-19 | 62.00 | 60.25 | 63.85 | 0.00 | - | 2 | 3 | 44.77% |
| NVDA251219P00620000 | 2024-04-25 2:09PM EDT | 2025-12-19 | 73.00 | 69.55 | 70.70 | 0.00 | - | 2 | 348 | 43.49% |
| NVDA260116P00620000 | 2024-04-29 9:36AM EDT | 2026-01-16 | 70.45 | 71.60 | 72.85 | 0.00 | - | 2 | 228 | 43.20% |
| NVDA260618P00620000 | 2024-04-24 9:52AM EDT | 2026-06-18 | 86.22 | 84.15 | 85.30 | 0.00 | - | 2 | 52 | 42.27% |
| NVDA261218P00620000 | 2024-05-01 12:34PM EDT | 2026-12-18 | 104.34 | 96.05 | 98.30 | 0.00 | - | 2 | 226 | 41.32% |
