La bourse ferme dans 1 h 49 min
CAC 40
7 934,82 -50,11 (-0,63 %) Euro Stoxx 50
4 911,74 -9,48 (-0,19 %) Dow Jones
38 033,37 +130,08 (+0,34 %) EUR/USD
1,0688 -0,0030 (-0,28 %) Gold future
2 302,30 -8,70 (-0,38 %) Bitcoin EUR
54 692,84 +940,34 (+1,75 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:41AM EDT. Marché ouvert.
Prix d’exercice:705.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00705000 | 2024-05-01 11:15AM EDT | 2024-05-03 | 124.65 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| NVDA240517C00705000 | 2024-05-01 12:13PM EDT | 2024-05-17 | 119.75 | 0.00 | 0.00 | 0.00 | - | 17 | 1,077 | 0.00% |
| NVDA240524C00705000 | 2024-05-01 2:27PM EDT | 2024-05-24 | 142.50 | 0.00 | 0.00 | 0.00 | - | 24 | 823 | 0.00% |
| NVDA240531C00705000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 150.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240621C00705000 | 2024-04-30 2:37PM EDT | 2024-06-21 | 184.73 | 0.00 | 0.00 | 0.00 | - | 3 | 565 | 0.00% |
| NVDA240719C00705000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA250117C00705000 | 2024-04-30 1:11PM EDT | 2025-01-17 | 247.00 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| NVDA250221C00705000 | 2024-04-30 9:48AM EDT | 2025-02-21 | 262.10 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250620C00705000 | 2024-04-23 3:06PM EDT | 2025-06-20 | 244.75 | 0.00 | 0.00 | 0.00 | - | 16 | 128 | 0.00% |
| NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 311.55 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00705000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 565 | 985 | 50.00% |
| NVDA240517P00705000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 2.37 | 0.00 | 0.00 | 0.00 | - | 400 | 2,573 | 12.50% |
| NVDA240524P00705000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 9.32 | 0.00 | 0.00 | 0.00 | - | 77 | 461 | 12.50% |
| NVDA240531P00705000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 12.50% |
| NVDA240607P00705000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| NVDA240621P00705000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 17.35 | 0.00 | 0.00 | 0.00 | - | 46 | 543 | 12.50% |
| NVDA240719P00705000 | 2024-05-01 2:38PM EDT | 2024-07-19 | 25.27 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 6.25% |
| NVDA250117P00705000 | 2024-04-29 12:43PM EDT | 2025-01-17 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 3.13% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 72.17 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| NVDA250620P00705000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 77.31 | 0.00 | 0.00 | 0.00 | - | 16 | 57 | 3.13% |
| NVDA251219P00705000 | 2024-03-25 10:11AM EDT | 2025-12-19 | 90.00 | 104.55 | 105.95 | 0.00 | - | 1 | 43 | 43.27% |
