La bourse ferme dans 4 h 32 min
CAC 40
7 922,69 -62,24 (-0,78 %) Euro Stoxx 50
4 902,29 -18,93 (-0,38 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 306,60 -4,40 (-0,19 %) Bitcoin EUR
54 037,32 +232,84 (+0,43 %)
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:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00635000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 185.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517C00635000 | 2024-04-29 9:36AM EDT | 2024-05-17 | 236.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00635000 | 2024-04-29 2:03PM EDT | 2024-05-24 | 243.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240531C00635000 | 2024-05-01 1:09PM EDT | 2024-05-31 | 191.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240621C00635000 | 2024-05-01 12:36PM EDT | 2024-06-21 | 201.46 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| NVDA240719C00635000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 207.95 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| NVDA240920C00635000 | 2024-04-24 2:22PM EDT | 2024-09-20 | 213.40 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| NVDA250117C00635000 | 2024-04-29 11:23AM EDT | 2025-01-17 | 297.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00635000 | 2024-04-29 9:59AM EDT | 2025-02-21 | 303.05 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| NVDA250620C00635000 | 2024-05-01 3:56PM EDT | 2025-06-20 | 298.00 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00635000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 179 | 645 | 50.00% |
| NVDA240517P00635000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 234 | 996 | 25.00% |
| NVDA240524P00635000 | 2024-05-01 3:10PM EDT | 2024-05-24 | 2.57 | 0.00 | 0.00 | 0.00 | - | 19 | 184 | 25.00% |
| NVDA240531P00635000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 103 | 12.50% |
| NVDA240621P00635000 | 2024-05-01 2:07PM EDT | 2024-06-21 | 8.26 | 0.00 | 0.00 | 0.00 | - | 7 | 689 | 12.50% |
| NVDA240719P00635000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 38 | 505 | 12.50% |
| NVDA240920P00635000 | 2024-05-01 1:00PM EDT | 2024-09-20 | 27.25 | 0.00 | 0.00 | 0.00 | - | 34 | 425 | 6.25% |
| NVDA250117P00635000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 35.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250221P00635000 | 2024-04-16 10:51AM EDT | 2025-02-21 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00635000 | 2024-04-26 10:33AM EDT | 2025-06-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 6.25% |
| NVDA251219P00635000 | 2024-04-26 2:26PM EDT | 2025-12-19 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 919 | 3.13% |
