La bourse ferme dans 3 h 12 min
CAC 40
7 927,26 -57,67 (-0,72 %) Euro Stoxx 50
4 903,30 -17,92 (-0,36 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 307,70 -3,30 (-0,14 %) Bitcoin EUR
55 046,61 +827,86 (+1,53 %)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00770000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 80.00 | 0.00 | 0.00 | 0.00 | - | 128 | 662 | 0.00% |
| NVDA240510C00770000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 75.65 | 0.00 | 0.00 | 0.00 | - | 22 | 362 | 0.00% |
| NVDA240517C00770000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 74.49 | 0.00 | 0.00 | 0.00 | - | 809 | 3,857 | 0.00% |
| NVDA240524C00770000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 101.00 | 0.00 | 0.00 | 0.00 | - | 44 | 323 | 0.00% |
| NVDA240531C00770000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 96.33 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| NVDA240621C00770000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 124.29 | 0.00 | 0.00 | 0.00 | - | 11 | 2,923 | 0.00% |
| NVDA240719C00770000 | 2024-05-01 12:58PM EDT | 2024-07-19 | 110.35 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| NVDA240816C00770000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 130.92 | 0.00 | 0.00 | 0.00 | - | 4 | 605 | 0.00% |
| NVDA240920C00770000 | 2024-05-01 2:14PM EDT | 2024-09-20 | 143.60 | 0.00 | 0.00 | 0.00 | - | 5 | 325 | 0.00% |
| NVDA241018C00770000 | 2024-04-30 3:08PM EDT | 2024-10-18 | 181.66 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| NVDA241115C00770000 | 2024-04-26 1:07PM EDT | 2024-11-15 | 195.80 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| NVDA241220C00770000 | 2024-04-29 9:41AM EDT | 2024-12-20 | 198.05 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| NVDA250117C00770000 | 2024-05-01 12:39PM EDT | 2025-01-17 | 176.89 | 0.00 | 0.00 | 0.00 | - | 10 | 1,113 | 0.00% |
| NVDA250221C00770000 | 2024-04-29 12:30PM EDT | 2025-02-21 | 221.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA250321C00770000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 207.73 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| NVDA250620C00770000 | 2024-04-30 10:11AM EDT | 2025-06-20 | 259.45 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 0.00% |
| NVDA251219C00770000 | 2024-04-25 10:04AM EDT | 2025-12-19 | 243.64 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| NVDA260116C00770000 | 2024-04-29 10:33AM EDT | 2026-01-16 | 295.80 | 0.00 | 0.00 | 0.00 | - | 8 | 475 | 0.00% |
| NVDA260618C00770000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| NVDA261218C00770000 | 2024-05-01 1:48PM EDT | 2026-12-18 | 315.50 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00770000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12,284 | 4,693 | 25.00% |
| NVDA240510P00770000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,800 | 1,244 | 12.50% |
| NVDA240517P00770000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1,364 | 2,686 | 6.25% |
| NVDA240524P00770000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 27.17 | 0.00 | 0.00 | 0.00 | - | 153 | 892 | 6.25% |
| NVDA240531P00770000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 29.60 | 0.00 | 0.00 | 0.00 | - | 79 | 475 | 6.25% |
| NVDA240607P00770000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 35.85 | 0.00 | 0.00 | 0.00 | - | 17 | 58 | 6.25% |
| NVDA240621P00770000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 38.81 | 0.00 | 0.00 | 0.00 | - | 56 | 1,553 | 3.13% |
| NVDA240719P00770000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 40.17 | 0.00 | 0.00 | 0.00 | - | 83 | 137 | 3.13% |
| NVDA240816P00770000 | 2024-05-01 1:03PM EDT | 2024-08-16 | 60.77 | 0.00 | 0.00 | 0.00 | - | 45 | 440 | 3.13% |
| NVDA240920P00770000 | 2024-05-01 1:47PM EDT | 2024-09-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 30 | 934 | 3.13% |
| NVDA241018P00770000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 72.50 | 0.00 | 0.00 | 0.00 | - | 158 | 232 | 3.13% |
| NVDA241115P00770000 | 2024-05-01 9:37AM EDT | 2024-11-15 | 76.29 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 1.56% |
| NVDA241220P00770000 | 2024-04-30 10:46AM EDT | 2024-12-20 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 1.56% |
| NVDA250117P00770000 | 2024-05-01 3:46PM EDT | 2025-01-17 | 89.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,097 | 1.56% |
| NVDA250221P00770000 | 2024-05-01 1:11PM EDT | 2025-02-21 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| NVDA250321P00770000 | 2024-05-01 1:28PM EDT | 2025-03-21 | 107.33 | 0.00 | 0.00 | 0.00 | - | 27 | 319 | 1.56% |
| NVDA250620P00770000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 113.40 | 0.00 | 0.00 | 0.00 | - | 99 | 470 | 1.56% |
| NVDA251219P00770000 | 2024-04-29 10:46AM EDT | 2025-12-19 | 127.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
| NVDA260116P00770000 | 2024-04-30 1:50PM EDT | 2026-01-16 | 131.01 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 1.56% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 149.95 | 0.00 | 0.00 | 0.00 | - | 25 | 118 | 0.78% |
| NVDA261218P00770000 | 2024-04-26 10:15AM EDT | 2026-12-18 | 159.25 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.78% |
