La bourse ferme dans 3 h 51 min
CAC 40
7 934,35 -50,58 (-0,63 %) Euro Stoxx 50
4 909,26 -11,96 (-0,24 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 308,70 -2,30 (-0,10 %) Bitcoin EUR
54 388,34 +703,65 (+1,31 %)
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:795.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00795000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 41.70 | 0.00 | 0.00 | 0.00 | - | 773 | 641 | 0.00% |
| NVDA240510C00795000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 50.05 | 0.00 | 0.00 | 0.00 | - | 126 | 416 | 0.00% |
| NVDA240517C00795000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 56.30 | 0.00 | 0.00 | 0.00 | - | 226 | 1,417 | 0.00% |
| NVDA240524C00795000 | 2024-05-01 10:54AM EDT | 2024-05-24 | 81.40 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
| NVDA240531C00795000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| NVDA240607C00795000 | 2024-04-25 11:31AM EDT | 2024-06-07 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00795000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 106.11 | 0.00 | 0.00 | 0.00 | - | 28 | 790 | 0.00% |
| NVDA240719C00795000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 122.41 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA241220C00795000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 187.85 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 0.00% |
| NVDA250221C00795000 | 2024-04-26 2:45PM EDT | 2025-02-21 | 209.28 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00795000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6,732 | 2,512 | 12.50% |
| NVDA240510P00795000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1,446 | 1,014 | 6.25% |
| NVDA240517P00795000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1,172 | 1,796 | 3.13% |
| NVDA240524P00795000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 36.65 | 0.00 | 0.00 | 0.00 | - | 79 | 271 | 3.13% |
| NVDA240531P00795000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 37.34 | 0.00 | 0.00 | 0.00 | - | 48 | 165 | 3.13% |
| NVDA240607P00795000 | 2024-05-01 3:04PM EDT | 2024-06-07 | 35.32 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 3.13% |
| NVDA240621P00795000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 41.72 | 0.00 | 0.00 | 0.00 | - | 146 | 1,199 | 3.13% |
| NVDA240719P00795000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 50.07 | 0.00 | 0.00 | 0.00 | - | 90 | 50 | 1.56% |
| NVDA241220P00795000 | 2024-04-30 9:49AM EDT | 2024-12-20 | 85.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| NVDA250221P00795000 | 2024-05-01 1:41PM EDT | 2025-02-21 | 113.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
