La bourse ferme dans 4 h 9 min
CAC 40
7 929,04 -55,89 (-0,70 %) Euro Stoxx 50
4 906,39 -14,83 (-0,30 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0702 -0,0016 (-0,15 %) Gold future
2 311,80 +0,80 (+0,03 %) Bitcoin EUR
54 492,52 +690,35 (+1,28 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00840000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 10.08 | 0.00 | 0.00 | 0.00 | - | 35,170 | 4,194 | 3.13% |
| NVDA240510C00840000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5,283 | 1,177 | 1.56% |
| NVDA240517C00840000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2,544 | 0 | 1.56% |
| NVDA240524C00840000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 54.52 | 0.00 | 0.00 | 0.00 | - | 333 | 397 | 0.78% |
| NVDA240531C00840000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 59.04 | 0.00 | 0.00 | 0.00 | - | 223 | 220 | 0.78% |
| NVDA240607C00840000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 63.00 | 0.00 | 0.00 | 0.00 | - | 67 | 21 | 0.78% |
| NVDA240621C00840000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 70.00 | 0.00 | 0.00 | 0.00 | - | 509 | 2,161 | 0.78% |
| NVDA240719C00840000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 82.75 | 0.00 | 0.00 | 0.00 | - | 348 | 1,038 | 0.78% |
| NVDA240816C00840000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 97.50 | 0.00 | 0.00 | 0.00 | - | 412 | 413 | 0.39% |
| NVDA240920C00840000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 112.00 | 0.00 | 0.00 | 0.00 | - | 116 | 946 | 0.39% |
| NVDA241018C00840000 | 2024-05-01 3:42PM EDT | 2024-10-18 | 122.25 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 0.39% |
| NVDA241115C00840000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 141.78 | 0.00 | 0.00 | 0.00 | - | 9 | 248 | 0.39% |
| NVDA241220C00840000 | 2024-05-01 3:10PM EDT | 2024-12-20 | 155.25 | 0.00 | 0.00 | 0.00 | - | 21 | 1,119 | 0.39% |
| NVDA250117C00840000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 155.34 | 0.00 | 0.00 | 0.00 | - | 154 | 2,258 | 0.39% |
| NVDA250221C00840000 | 2024-05-01 1:33PM EDT | 2025-02-21 | 154.10 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.39% |
| NVDA250321C00840000 | 2024-05-01 2:56PM EDT | 2025-03-21 | 180.70 | 0.00 | 0.00 | 0.00 | - | 79 | 485 | 0.39% |
| NVDA250620C00840000 | 2024-05-01 2:40PM EDT | 2025-06-20 | 198.90 | 0.00 | 0.00 | 0.00 | - | 8 | 347 | 0.20% |
| NVDA250919C00840000 | 2024-05-01 10:35AM EDT | 2025-09-19 | 220.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.20% |
| NVDA251219C00840000 | 2024-05-01 3:59PM EDT | 2025-12-19 | 230.70 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.20% |
| NVDA260116C00840000 | 2024-05-01 12:30PM EDT | 2026-01-16 | 228.40 | 0.00 | 0.00 | 0.00 | - | 13 | 358 | 0.20% |
| NVDA260618C00840000 | 2024-05-01 11:57AM EDT | 2026-06-18 | 253.08 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.20% |
| NVDA261218C00840000 | 2024-05-01 3:49PM EDT | 2026-12-18 | 295.70 | 0.00 | 0.00 | 0.00 | - | 35 | 259 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00840000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 18.00 | 0.00 | 0.00 | 0.00 | - | 25,345 | 3,285 | 0.00% |
| NVDA240510P00840000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2,311 | 1,320 | 0.00% |
| NVDA240517P00840000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2,643 | 2,713 | 0.00% |
| NVDA240524P00840000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 53.95 | 0.00 | 0.00 | 0.00 | - | 101 | 518 | 0.00% |
| NVDA240531P00840000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 59.64 | 0.00 | 0.00 | 0.00 | - | 70 | 301 | 0.00% |
| NVDA240607P00840000 | 2024-05-01 3:23PM EDT | 2024-06-07 | 57.45 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| NVDA240621P00840000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 71.10 | 0.00 | 0.00 | 0.00 | - | 219 | 2,607 | 0.00% |
| NVDA240719P00840000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 76.50 | 0.00 | 0.00 | 0.00 | - | 58 | 2,153 | 0.00% |
| NVDA240816P00840000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 85.70 | 0.00 | 0.00 | 0.00 | - | 45 | 822 | 0.00% |
| NVDA240920P00840000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 102.10 | 0.00 | 0.00 | 0.00 | - | 75 | 887 | 0.00% |
| NVDA241018P00840000 | 2024-05-01 2:14PM EDT | 2024-10-18 | 110.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00840000 | 2024-05-01 2:34PM EDT | 2024-11-15 | 114.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P00840000 | 2024-05-01 12:10PM EDT | 2024-12-20 | 130.10 | 0.00 | 0.00 | 0.00 | - | 12 | 563 | 0.00% |
| NVDA250117P00840000 | 2024-05-01 12:02PM EDT | 2025-01-17 | 136.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,382 | 0.00% |
| NVDA250221P00840000 | 2024-05-01 1:09PM EDT | 2025-02-21 | 140.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA250321P00840000 | 2024-04-26 11:03AM EDT | 2025-03-21 | 123.40 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| NVDA250620P00840000 | 2024-05-01 3:33PM EDT | 2025-06-20 | 148.45 | 0.00 | 0.00 | 0.00 | - | 6 | 291 | 0.00% |
| NVDA250919P00840000 | 2024-04-25 2:22PM EDT | 2025-09-19 | 162.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| NVDA251219P00840000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 153.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA260116P00840000 | 2024-04-25 10:52AM EDT | 2026-01-16 | 181.30 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| NVDA260618P00840000 | 2024-05-01 12:42PM EDT | 2026-06-18 | 197.18 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA261218P00840000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 211.17 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
