La bourse ferme dans 5 h 55 min
CAC 40
7 918,16 -66,77 (-0,84 %) Euro Stoxx 50
4 893,77 -27,45 (-0,56 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 312,30 +1,30 (+0,06 %) Bitcoin EUR
53 928,69 +370,07 (+0,69 %)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00690000 | 2024-05-01 11:46AM EDT | 2024-05-03 | 139.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510C00690000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 145.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517C00690000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 146.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 159.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 175.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00690000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 177.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240719C00690000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 167.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00690000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 216.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00690000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 234.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00690000 | 2024-04-30 11:37AM EDT | 2024-11-15 | 246.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250117C00690000 | 2024-04-29 1:16PM EDT | 2025-01-17 | 262.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00690000 | 2024-05-01 3:32PM EDT | 2025-02-21 | 245.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00690000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 279.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 284.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 319.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00690000 | 2024-05-01 2:24PM EDT | 2026-12-18 | 350.70 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00690000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 50.00% |
| NVDA240510P00690000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 25.00% |
| NVDA240517P00690000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,848 | 0 | 12.50% |
| NVDA240524P00690000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240531P00690000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 10.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA240607P00690000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 12.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA240621P00690000 | 2024-05-01 2:15PM EDT | 2024-06-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NVDA240719P00690000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA240816P00690000 | 2024-05-01 1:46PM EDT | 2024-08-16 | 29.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA241018P00690000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 36.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA241115P00690000 | 2024-04-29 9:37AM EDT | 2024-11-15 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00690000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 59.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250221P00690000 | 2024-04-25 3:02PM EDT | 2025-02-21 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620P00690000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 2025-12-19 | 90.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00690000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00690000 | 2024-04-08 10:57AM EDT | 2026-06-18 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00690000 | 2024-04-26 2:02PM EDT | 2026-12-18 | 122.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
