La bourse ferme dans 5 h 32 min
CAC 40
7 920,68 -64,25 (-0,80 %) Euro Stoxx 50
4 899,47 -21,75 (-0,44 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 310,60 -0,40 (-0,02 %) Bitcoin EUR
53 978,73 +602,80 (+1,13 %)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00740000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 93.00 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| NVDA240510C00740000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 102.95 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| NVDA240517C00740000 | 2024-05-01 3:06PM EDT | 2024-05-17 | 117.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA240524C00740000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 122.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240531C00740000 | 2024-04-29 10:09AM EDT | 2024-05-31 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607C00740000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 124.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240621C00740000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 140.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00740000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 133.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240816C00740000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 148.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240920C00740000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 174.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00740000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 190.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00740000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 171.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220C00740000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 194.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00740000 | 2024-04-29 1:25PM EDT | 2025-01-17 | 233.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00740000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 210.22 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NVDA250620C00740000 | 2024-04-25 3:21PM EDT | 2025-06-20 | 234.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 2025-09-19 | 287.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00740000 | 2024-05-01 9:31AM EDT | 2025-12-19 | 292.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00740000 | 2024-05-01 12:49PM EDT | 2026-01-16 | 269.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00740000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 316.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00740000 | 2024-05-01 11:57AM EDT | 2026-12-18 | 319.88 | 0.00 | 0.00 | 0.00 | - | 50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00740000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,099 | 0 | 25.00% |
| NVDA240510P00740000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 12.50% |
| NVDA240517P00740000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 12.50% |
| NVDA240524P00740000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 18.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NVDA240531P00740000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 21.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NVDA240607P00740000 | 2024-05-01 3:21PM EDT | 2024-06-07 | 19.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA240621P00740000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 28.27 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| NVDA240719P00740000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 30.34 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| NVDA240816P00740000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| NVDA240920P00740000 | 2024-05-01 10:51AM EDT | 2024-09-20 | 53.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA241018P00740000 | 2024-05-01 2:49PM EDT | 2024-10-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA241115P00740000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA241220P00740000 | 2024-05-01 12:20PM EDT | 2024-12-20 | 79.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NVDA250117P00740000 | 2024-05-01 2:05PM EDT | 2025-01-17 | 79.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250221P00740000 | 2024-04-30 10:16AM EDT | 2025-02-21 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00740000 | 2024-04-30 11:11AM EDT | 2025-03-21 | 78.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA250620P00740000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 105.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250919P00740000 | 2024-04-30 11:24AM EDT | 2025-09-19 | 103.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219P00740000 | 2024-04-23 2:35PM EDT | 2025-12-19 | 121.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA260116P00740000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 116.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA260618P00740000 | 2024-05-01 2:24PM EDT | 2026-06-18 | 141.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218P00740000 | 2024-05-01 2:53PM EDT | 2026-12-18 | 150.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
