La bourse ferme dans 3 h 28 min
CAC 40
7 931,80 -53,13 (-0,67 %) Euro Stoxx 50
4 907,65 -13,57 (-0,28 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 307,20 -3,80 (-0,16 %) Bitcoin EUR
54 633,73 +626,70 (+1,16 %)
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:675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00675000 | 2024-04-29 1:53PM EDT | 2024-05-03 | 201.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA240517C00675000 | 2024-05-01 1:20PM EDT | 2024-05-17 | 144.20 | 0.00 | 0.00 | 0.00 | - | 3 | 914 | 0.00% |
| NVDA240524C00675000 | 2024-04-30 10:46AM EDT | 2024-05-24 | 210.75 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA240531C00675000 | 2024-04-25 10:06AM EDT | 2024-05-31 | 153.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240621C00675000 | 2024-05-01 2:13PM EDT | 2024-06-21 | 174.00 | 0.00 | 0.00 | 0.00 | - | 4 | 662 | 0.00% |
| NVDA240719C00675000 | 2024-05-01 2:14PM EDT | 2024-07-19 | 183.00 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 0.00% |
| NVDA250117C00675000 | 2024-04-19 2:01PM EDT | 2025-01-17 | 208.38 | 0.00 | 0.00 | 0.00 | - | 5 | 424 | 0.00% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 2025-02-21 | 232.20 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 228.80 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.00% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 2025-12-19 | 318.22 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00675000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 197 | 1,040 | 50.00% |
| NVDA240517P00675000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.26 | 0.00 | 0.00 | 0.00 | - | 660 | 2,574 | 25.00% |
| NVDA240524P00675000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 6.43 | 0.00 | 0.00 | 0.00 | - | 27 | 108 | 12.50% |
| NVDA240531P00675000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 7.10 | 0.00 | 0.00 | 0.00 | - | 59 | 160 | 12.50% |
| NVDA240607P00675000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 8.35 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 12.50% |
| NVDA240621P00675000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 10.76 | 0.00 | 0.00 | 0.00 | - | 63 | 1,711 | 12.50% |
| NVDA240719P00675000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 18.53 | 0.00 | 0.00 | 0.00 | - | 56 | 277 | 6.25% |
| NVDA250117P00675000 | 2024-05-01 11:51AM EDT | 2025-01-17 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 981 | 6.25% |
| NVDA250221P00675000 | 2024-04-12 1:31PM EDT | 2025-02-21 | 50.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| NVDA250620P00675000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 81.22 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 3.13% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 2025-12-19 | 84.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
