La bourse ferme dans 2 h 56 min
CAC 40
7 935,19 -49,74 (-0,62 %) Euro Stoxx 50
4 907,82 -13,40 (-0,27 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 311,70 +0,70 (+0,03 %) Bitcoin EUR
54 892,85 +552,55 (+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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00625000 | 2024-05-01 1:05PM EDT | 2024-05-03 | 192.98 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240517C00625000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 195.15 | 0.00 | 0.00 | 0.00 | - | 19 | 430 | 0.00% |
| NVDA240524C00625000 | 2024-04-30 10:53AM EDT | 2024-05-24 | 255.94 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA240621C00625000 | 2024-04-30 11:51AM EDT | 2024-06-21 | 252.93 | 0.00 | 0.00 | 0.00 | - | 1 | 944 | 0.00% |
| NVDA240719C00625000 | 2024-05-01 2:14PM EDT | 2024-07-19 | 223.90 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| NVDA240920C00625000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 279.65 | 0.00 | 0.00 | 0.00 | - | 3 | 584 | 0.00% |
| NVDA241220C00625000 | 2024-05-01 3:32PM EDT | 2024-12-20 | 276.69 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 0.00% |
| NVDA250117C00625000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 241.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,159 | 0.00% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 313.35 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 0.00% |
| NVDA250620C00625000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 304.00 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 2025-12-19 | 380.80 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00625000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 440 | 624 | 50.00% |
| NVDA240517P00625000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 273 | 2,845 | 25.00% |
| NVDA240524P00625000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 2.45 | 0.00 | 0.00 | 0.00 | - | 23 | 107 | 25.00% |
| NVDA240621P00625000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 43 | 1,081 | 12.50% |
| NVDA240719P00625000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 27 | 775 | 12.50% |
| NVDA240920P00625000 | 2024-05-01 3:13PM EDT | 2024-09-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 12 | 319 | 6.25% |
| NVDA241220P00625000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| NVDA250117P00625000 | 2024-05-01 11:07AM EDT | 2025-01-17 | 38.57 | 0.00 | 0.00 | 0.00 | - | 4 | 561 | 6.25% |
| NVDA250221P00625000 | 2024-04-19 2:43PM EDT | 2025-02-21 | 54.00 | 0.00 | 0.00 | 0.00 | - | 250 | 258 | 6.25% |
| NVDA250620P00625000 | 2024-05-01 1:06PM EDT | 2025-06-20 | 61.22 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 2025-12-19 | 68.91 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
