La bourse ferme dans 3 h 46 min
CAC 40
7 935,93 -49,00 (-0,61 %) Euro Stoxx 50
4 909,92 -11,30 (-0,23 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 308,70 -2,30 (-0,10 %) Bitcoin EUR
54 460,09 +720,22 (+1,34 %)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00700000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 142.00 | 0.00 | 0.00 | 0.00 | - | 223 | 383 | 0.00% |
| NVDA240510C00700000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 156.95 | 0.00 | 0.00 | 0.00 | - | 137 | 378 | 0.00% |
| NVDA240517C00700000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 139.38 | 0.00 | 0.00 | 0.00 | - | 87 | 8,158 | 0.00% |
| NVDA240524C00700000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 149.95 | 0.00 | 0.00 | 0.00 | - | 60 | 2,427 | 0.00% |
| NVDA240531C00700000 | 2024-05-01 1:56PM EDT | 2024-05-31 | 143.60 | 0.00 | 0.00 | 0.00 | - | 44 | 117 | 0.00% |
| NVDA240621C00700000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 156.91 | 0.00 | 0.00 | 0.00 | - | 56 | 9,612 | 0.00% |
| NVDA240719C00700000 | 2024-05-01 1:25PM EDT | 2024-07-19 | 156.54 | 0.00 | 0.00 | 0.00 | - | 20 | 1,126 | 0.00% |
| NVDA240816C00700000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 191.50 | 0.00 | 0.00 | 0.00 | - | 31 | 1,178 | 0.00% |
| NVDA240920C00700000 | 2024-05-01 2:46PM EDT | 2024-09-20 | 201.00 | 0.00 | 0.00 | 0.00 | - | 62 | 1,342 | 0.00% |
| NVDA241018C00700000 | 2024-05-01 11:21AM EDT | 2024-10-18 | 192.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,306 | 0.00% |
| NVDA241115C00700000 | 2024-05-01 3:59PM EDT | 2024-11-15 | 205.90 | 0.00 | 0.00 | 0.00 | - | 51 | 1,648 | 0.00% |
| NVDA241220C00700000 | 2024-05-01 2:44PM EDT | 2024-12-20 | 232.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,594 | 0.00% |
| NVDA250117C00700000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 241.30 | 0.00 | 0.00 | 0.00 | - | 73 | 3,337 | 0.00% |
| NVDA250221C00700000 | 2024-05-01 12:29PM EDT | 2025-02-21 | 224.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA250321C00700000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 250.90 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 0.00% |
| NVDA250620C00700000 | 2024-05-01 1:09PM EDT | 2025-06-20 | 248.23 | 0.00 | 0.00 | 0.00 | - | 102 | 2,152 | 0.00% |
| NVDA250919C00700000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 313.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA251219C00700000 | 2024-05-01 3:40PM EDT | 2025-12-19 | 295.00 | 0.00 | 0.00 | 0.00 | - | 8 | 769 | 0.00% |
| NVDA260116C00700000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 310.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,479 | 0.00% |
| NVDA260618C00700000 | 2024-04-26 3:03PM EDT | 2026-06-18 | 357.25 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 0.00% |
| NVDA261218C00700000 | 2024-05-01 3:39PM EDT | 2026-12-18 | 350.00 | 0.00 | 0.00 | 0.00 | - | 17 | 615 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00700000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7,282 | 7,397 | 50.00% |
| NVDA240510P00700000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,259 | 2,237 | 25.00% |
| NVDA240517P00700000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4,474 | 10,762 | 12.50% |
| NVDA240524P00700000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 10.48 | 0.00 | 0.00 | 0.00 | - | 554 | 2,716 | 12.50% |
| NVDA240531P00700000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 12.05 | 0.00 | 0.00 | 0.00 | - | 761 | 932 | 12.50% |
| NVDA240607P00700000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 14.10 | 0.00 | 0.00 | 0.00 | - | 174 | 181 | 12.50% |
| NVDA240621P00700000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 18.06 | 0.00 | 0.00 | 0.00 | - | 633 | 8,407 | 6.25% |
| NVDA240719P00700000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 24.51 | 0.00 | 0.00 | 0.00 | - | 177 | 3,513 | 6.25% |
| NVDA240816P00700000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 31.05 | 0.00 | 0.00 | 0.00 | - | 63 | 2,013 | 6.25% |
| NVDA240920P00700000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 357 | 4,326 | 6.25% |
| NVDA241018P00700000 | 2024-05-01 3:28PM EDT | 2024-10-18 | 41.65 | 0.00 | 0.00 | 0.00 | - | 71 | 2,121 | 6.25% |
| NVDA241115P00700000 | 2024-05-01 3:24PM EDT | 2024-11-15 | 48.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,769 | 6.25% |
| NVDA241220P00700000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 57.35 | 0.00 | 0.00 | 0.00 | - | 52 | 2,207 | 3.13% |
| NVDA250117P00700000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 61.60 | 0.00 | 0.00 | 0.00 | - | 116 | 4,942 | 3.13% |
| NVDA250221P00700000 | 2024-04-26 12:57PM EDT | 2025-02-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| NVDA250321P00700000 | 2024-05-01 1:52PM EDT | 2025-03-21 | 75.10 | 0.00 | 0.00 | 0.00 | - | 411 | 1,855 | 3.13% |
| NVDA250620P00700000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 86.69 | 0.00 | 0.00 | 0.00 | - | 18 | 1,709 | 3.13% |
| NVDA250919P00700000 | 2024-04-30 12:34PM EDT | 2025-09-19 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 3.13% |
| NVDA251219P00700000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 100.30 | 0.00 | 0.00 | 0.00 | - | 122 | 557 | 3.13% |
| NVDA260116P00700000 | 2024-05-01 1:46PM EDT | 2026-01-16 | 109.52 | 0.00 | 0.00 | 0.00 | - | 43 | 1,758 | 3.13% |
| NVDA260618P00700000 | 2024-05-01 2:48PM EDT | 2026-06-18 | 118.37 | 0.00 | 0.00 | 0.00 | - | 7 | 205 | 3.13% |
| NVDA261218P00700000 | 2024-05-01 1:46PM EDT | 2026-12-18 | 137.28 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 1.56% |
