La bourse ferme dans 5 h 59 min
CAC 40
7 917,93 -67,00 (-0,84 %) Euro Stoxx 50
4 892,86 -28,36 (-0,58 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0700 -0,0018 (-0,17 %) Gold future
2 312,70 +1,70 (+0,07 %) Bitcoin EUR
53 975,24 +399,04 (+0,74 %)
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:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00830000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 14.00 | 0.00 | 0.00 | 0.00 | - | 34,022 | 0 | 0.00% |
| NVDA240510C00830000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4,870 | 0 | 0.00% |
| NVDA240517C00830000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3,628 | 0 | 0.00% |
| NVDA240524C00830000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 57.99 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 0.00% |
| NVDA240531C00830000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 61.62 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 0.00% |
| NVDA240607C00830000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 67.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240621C00830000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 74.98 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| NVDA240719C00830000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 87.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NVDA240816C00830000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 99.00 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| NVDA241018C00830000 | 2024-05-01 3:25PM EDT | 2024-10-18 | 136.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241115C00830000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 135.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241220C00830000 | 2024-05-01 2:32PM EDT | 2024-12-20 | 146.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250117C00830000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 159.79 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NVDA250221C00830000 | 2024-05-01 2:39PM EDT | 2025-02-21 | 170.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250321C00830000 | 2024-05-01 3:42PM EDT | 2025-03-21 | 174.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| NVDA250620C00830000 | 2024-05-01 2:20PM EDT | 2025-06-20 | 194.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00830000 | 2024-04-26 10:43AM EDT | 2025-12-19 | 256.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00830000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 242.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA260618C00830000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 294.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00830000 | 2024-05-01 3:40PM EDT | 2026-12-18 | 298.50 | 0.00 | 0.00 | 0.00 | - | 32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00830000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 13.08 | 0.00 | 0.00 | 0.00 | - | 30,421 | 0 | 0.20% |
| NVDA240510P00830000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 24.20 | 0.00 | 0.00 | 0.00 | - | 6,229 | 0 | 0.10% |
| NVDA240517P00830000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2,743 | 0 | 0.10% |
| NVDA240524P00830000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 52.92 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.05% |
| NVDA240531P00830000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 56.41 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.05% |
| NVDA240607P00830000 | 2024-05-01 3:28PM EDT | 2024-06-07 | 50.87 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.05% |
| NVDA240621P00830000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 65.40 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.05% |
| NVDA240719P00830000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 75.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.05% |
| NVDA240816P00830000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 73.83 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.03% |
| NVDA241018P00830000 | 2024-05-01 3:07PM EDT | 2024-10-18 | 94.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| NVDA241115P00830000 | 2024-05-01 3:52PM EDT | 2024-11-15 | 108.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.03% |
| NVDA241220P00830000 | 2024-04-29 3:12PM EDT | 2024-12-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.03% |
| NVDA250117P00830000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 118.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.03% |
| NVDA250221P00830000 | 2024-05-01 2:01PM EDT | 2025-02-21 | 129.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| NVDA250321P00830000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 126.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| NVDA250620P00830000 | 2024-04-29 9:37AM EDT | 2025-06-20 | 135.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| NVDA251219P00830000 | 2024-04-26 1:07PM EDT | 2025-12-19 | 154.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| NVDA260116P00830000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 169.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| NVDA260618P00830000 | 2024-04-23 3:16PM EDT | 2026-06-18 | 184.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| NVDA261218P00830000 | 2024-05-01 3:26PM EDT | 2026-12-18 | 194.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.01% |
