La bourse ferme dans 5 h 11 min
CAC 40
7 912,12 -72,81 (-0,91 %) Euro Stoxx 50
4 894,29 -26,93 (-0,55 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 307,40 -3,60 (-0,16 %) Bitcoin EUR
53 978,53 +811,51 (+1,53 %)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00880000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.75 | 0.00 | 0.00 | 0.00 | - | 43,648 | 0 | 12.50% |
| NVDA240510C00880000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6,397 | 0 | 6.25% |
| NVDA240517C00880000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3,182 | 0 | 6.25% |
| NVDA240524C00880000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 38.00 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| NVDA240531C00880000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 42.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| NVDA240607C00880000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 48.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NVDA240621C00880000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 52.63 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 3.13% |
| NVDA240719C00880000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 65.55 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| NVDA240816C00880000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 77.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| NVDA240920C00880000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 97.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| NVDA241018C00880000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 110.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| NVDA241115C00880000 | 2024-05-01 12:00PM EDT | 2024-11-15 | 105.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA241220C00880000 | 2024-05-01 2:53PM EDT | 2024-12-20 | 136.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA250117C00880000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 138.23 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| NVDA250221C00880000 | 2024-04-30 10:01AM EDT | 2025-02-21 | 177.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321C00880000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 144.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250620C00880000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 186.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NVDA250919C00880000 | 2024-04-29 1:59PM EDT | 2025-09-19 | 223.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA251219C00880000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 226.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA260116C00880000 | 2024-05-01 10:12AM EDT | 2026-01-16 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260618C00880000 | 2024-05-01 3:34PM EDT | 2026-06-18 | 254.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NVDA261218C00880000 | 2024-05-01 11:08AM EDT | 2026-12-18 | 277.40 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00880000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 0.00% |
| NVDA240510P00880000 | 2024-05-01 9:39AM EDT | 2024-05-10 | 54.60 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| NVDA240517P00880000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 57.47 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| NVDA240524P00880000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 76.95 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NVDA240531P00880000 | 2024-05-01 2:17PM EDT | 2024-05-31 | 89.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240607P00880000 | 2024-05-01 11:30AM EDT | 2024-06-07 | 93.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240621P00880000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 89.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240719P00880000 | 2024-05-01 2:10PM EDT | 2024-07-19 | 107.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P00880000 | 2024-05-01 3:34PM EDT | 2024-08-16 | 106.28 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240920P00880000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 116.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241018P00880000 | 2024-04-30 9:46AM EDT | 2024-10-18 | 111.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P00880000 | 2024-04-30 1:02PM EDT | 2024-11-15 | 121.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA241220P00880000 | 2024-05-01 1:14PM EDT | 2024-12-20 | 153.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA250117P00880000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 149.53 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA250221P00880000 | 2024-05-01 9:39AM EDT | 2025-02-21 | 149.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00880000 | 2024-05-01 9:37AM EDT | 2025-03-21 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00880000 | 2024-05-01 11:57AM EDT | 2025-06-20 | 181.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA250919P00880000 | 2024-05-01 11:18AM EDT | 2025-09-19 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00880000 | 2024-04-26 10:42AM EDT | 2025-12-19 | 184.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116P00880000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00880000 | 2024-04-30 11:10AM EDT | 2026-06-18 | 199.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P00880000 | 2024-05-01 11:50AM EDT | 2026-12-18 | 234.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
