La bourse ferme dans 5 h 30 min
CAC 40
7 918,27 -66,66 (-0,83 %) Euro Stoxx 50
4 897,51 -23,71 (-0,48 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 311,50 +0,50 (+0,02 %) Bitcoin EUR
53 974,27 +590,41 (+1,11 %)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00810000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 27.70 | 0.00 | 0.00 | 0.00 | - | 4,174 | 0 | 0.00% |
| NVDA240510C00810000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 39.21 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 0.00% |
| NVDA240517C00810000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 0.00% |
| NVDA240524C00810000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 72.60 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| NVDA240531C00810000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 77.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA240607C00810000 | 2024-05-01 2:25PM EDT | 2024-06-07 | 76.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00810000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 87.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240719C00810000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 97.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA240816C00810000 | 2024-05-01 3:38PM EDT | 2024-08-16 | 111.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA241018C00810000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 140.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00810000 | 2024-05-01 12:23PM EDT | 2024-11-15 | 139.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00810000 | 2024-05-01 1:08PM EDT | 2024-12-20 | 147.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00810000 | 2024-05-01 1:42PM EDT | 2025-01-17 | 160.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250221C00810000 | 2024-05-01 11:53AM EDT | 2025-02-21 | 165.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00810000 | 2024-05-01 3:59PM EDT | 2025-03-21 | 181.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250620C00810000 | 2024-04-30 10:11AM EDT | 2025-06-20 | 239.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00810000 | 2024-04-23 9:34AM EDT | 2025-12-19 | 221.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00810000 | 2024-05-01 1:03PM EDT | 2026-01-16 | 237.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00810000 | 2024-04-24 1:10PM EDT | 2026-06-18 | 254.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA261218C00810000 | 2024-05-01 3:16PM EDT | 2026-12-18 | 318.40 | 0.00 | 0.00 | 0.00 | - | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00810000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20,368 | 0 | 6.25% |
| NVDA240510P00810000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2,721 | 0 | 3.13% |
| NVDA240517P00810000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 22.03 | 0.00 | 0.00 | 0.00 | - | 1,717 | 0 | 3.13% |
| NVDA240524P00810000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 42.70 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 1.56% |
| NVDA240531P00810000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 43.31 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| NVDA240607P00810000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 44.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA240621P00810000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 54.55 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| NVDA240719P00810000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 64.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NVDA240816P00810000 | 2024-05-01 2:28PM EDT | 2024-08-16 | 72.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| NVDA241018P00810000 | 2024-05-01 12:23PM EDT | 2024-10-18 | 96.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA241115P00810000 | 2024-05-01 3:00PM EDT | 2024-11-15 | 90.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA241220P00810000 | 2024-04-29 2:13PM EDT | 2024-12-20 | 93.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250117P00810000 | 2024-05-01 12:26PM EDT | 2025-01-17 | 115.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA250221P00810000 | 2024-05-01 9:39AM EDT | 2025-02-21 | 112.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250321P00810000 | 2024-05-01 12:03PM EDT | 2025-03-21 | 129.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250620P00810000 | 2024-05-01 1:24PM EDT | 2025-06-20 | 140.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA251219P00810000 | 2024-05-01 2:10PM EDT | 2025-12-19 | 160.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA260116P00810000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 162.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| NVDA261218P00810000 | 2024-05-01 3:03PM EDT | 2026-12-18 | 183.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
