La bourse ferme dans 6 h 23 min
CAC 40
7 915,48 -69,45 (-0,87 %) Euro Stoxx 50
4 893,04 -28,18 (-0,57 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 313,40 +2,40 (+0,10 %) Bitcoin EUR
53 962,86 +460,52 (+0,86 %)
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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00870000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 2.75 | 0.00 | 0.00 | 0.00 | - | 34,169 | 0 | 12.50% |
| NVDA240510C00870000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 12.02 | 0.00 | 0.00 | 0.00 | - | 4,762 | 0 | 6.25% |
| NVDA240517C00870000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3,419 | 0 | 6.25% |
| NVDA240524C00870000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 41.16 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 3.13% |
| NVDA240531C00870000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 46.10 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| NVDA240607C00870000 | 2024-05-01 3:32PM EDT | 2024-06-07 | 53.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| NVDA240621C00870000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 57.00 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| NVDA240719C00870000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 80.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| NVDA240816C00870000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 84.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| NVDA241018C00870000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 108.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA241115C00870000 | 2024-05-01 12:20PM EDT | 2024-11-15 | 112.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA241220C00870000 | 2024-04-30 11:24AM EDT | 2024-12-20 | 156.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250221C00870000 | 2024-05-01 3:51PM EDT | 2025-02-21 | 151.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA260116C00870000 | 2024-04-30 3:45PM EDT | 2026-01-16 | 250.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA260618C00870000 | 2024-04-30 1:18PM EDT | 2026-06-18 | 274.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA261218C00870000 | 2024-05-01 1:49PM EDT | 2026-12-18 | 276.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00870000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 39.79 | 0.00 | 0.00 | 0.00 | - | 2,482 | 0 | 0.00% |
| NVDA240510P00870000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 47.56 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| NVDA240517P00870000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 55.60 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| NVDA240524P00870000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 76.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240531P00870000 | 2024-05-01 12:40PM EDT | 2024-05-31 | 86.48 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240607P00870000 | 2024-05-01 3:04PM EDT | 2024-06-07 | 71.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240621P00870000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 83.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA240719P00870000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 86.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816P00870000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 105.63 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVDA241018P00870000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 116.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00870000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00870000 | 2024-04-29 11:14AM EDT | 2024-12-20 | 124.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P00870000 | 2024-04-30 1:07PM EDT | 2025-02-21 | 136.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA260116P00870000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 175.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00870000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 211.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00870000 | 2024-05-01 2:09PM EDT | 2026-12-18 | 226.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
