La bourse ferme dans 7 h 2 min
CAC 40
7 940,66 -44,27 (-0,55 %) Euro Stoxx 50
4 912,35 -8,87 (-0,18 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 316,20 +5,20 (+0,23 %) Bitcoin EUR
53 977,86 +719,42 (+1,35 %)
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:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00685000 | 2024-05-01 2:06PM EDT | 2024-05-03 | 146.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00685000 | 2024-04-30 2:11PM EDT | 2024-05-17 | 187.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00685000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 165.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00685000 | 2024-05-01 9:41AM EDT | 2024-05-31 | 178.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00685000 | 2024-04-30 12:07PM EDT | 2024-06-21 | 205.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719C00685000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 171.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00685000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 229.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 2025-02-21 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 65.15% |
| NVDA250620C00685000 | 2024-05-01 1:12PM EDT | 2025-06-20 | 255.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00685000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| NVDA240517P00685000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 12.50% |
| NVDA240524P00685000 | 2024-05-01 3:31PM EDT | 2024-05-24 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA240531P00685000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 7.65 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| NVDA240607P00685000 | 2024-05-01 3:22PM EDT | 2024-06-07 | 9.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240621P00685000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA240719P00685000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA250117P00685000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 48.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 2025-02-21 | 62.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250620P00685000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00685000 | 2024-04-23 11:55AM EDT | 2025-12-19 | 98.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
