La bourse ferme dans 3 h 43 min
CAC 40
7 933,15 -51,78 (-0,65 %) Euro Stoxx 50
4 907,31 -13,91 (-0,28 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 310,30 -0,70 (-0,03 %) Bitcoin EUR
54 735,55 +817,64 (+1,52 %)
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:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00890000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.22 | 0.00 | 0.00 | 0.00 | - | 21,469 | 4,676 | 25.00% |
| NVDA240510C00890000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4,607 | 2,311 | 12.50% |
| NVDA240517C00890000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1,453 | 6,604 | 6.25% |
| NVDA240524C00890000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 36.00 | 0.00 | 0.00 | 0.00 | - | 197 | 519 | 6.25% |
| NVDA240531C00890000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 41.81 | 0.00 | 0.00 | 0.00 | - | 69 | 184 | 6.25% |
| NVDA240607C00890000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 42.99 | 0.00 | 0.00 | 0.00 | - | 12 | 513 | 3.13% |
| NVDA240621C00890000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 725 | 1,622 | 3.13% |
| NVDA240719C00890000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 60 | 215 | 3.13% |
| NVDA240816C00890000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 74.05 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 3.13% |
| NVDA241018C00890000 | 2024-05-01 3:42PM EDT | 2024-10-18 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 1.56% |
| NVDA241115C00890000 | 2024-05-01 10:17AM EDT | 2024-11-15 | 111.15 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 1.56% |
| NVDA241220C00890000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 114.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| NVDA250221C00890000 | 2024-05-01 11:06AM EDT | 2025-02-21 | 141.15 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 1.56% |
| NVDA260116C00890000 | 2024-05-01 9:55AM EDT | 2026-01-16 | 226.00 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.78% |
| NVDA260618C00890000 | 2024-05-01 1:50PM EDT | 2026-06-18 | 241.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.78% |
| NVDA261218C00890000 | 2024-04-30 2:51PM EDT | 2026-12-18 | 299.22 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00890000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 52.57 | 0.00 | 0.00 | 0.00 | - | 354 | 958 | 0.00% |
| NVDA240510P00890000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 62.00 | 0.00 | 0.00 | 0.00 | - | 348 | 545 | 0.00% |
| NVDA240517P00890000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 68.55 | 0.00 | 0.00 | 0.00 | - | 145 | 4,067 | 0.00% |
| NVDA240524P00890000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 75.15 | 0.00 | 0.00 | 0.00 | - | 8 | 166 | 0.00% |
| NVDA240531P00890000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 78.00 | 0.00 | 0.00 | 0.00 | - | 115 | 117 | 0.00% |
| NVDA240607P00890000 | 2024-05-01 2:35PM EDT | 2024-06-07 | 94.59 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240621P00890000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 95.51 | 0.00 | 0.00 | 0.00 | - | 5 | 862 | 0.00% |
| NVDA240719P00890000 | 2024-05-01 10:45AM EDT | 2024-07-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| NVDA240816P00890000 | 2024-05-01 12:37PM EDT | 2024-08-16 | 124.40 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA241018P00890000 | 2024-05-01 1:05PM EDT | 2024-10-18 | 145.13 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA241115P00890000 | 2024-04-29 12:43PM EDT | 2024-11-15 | 126.05 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA241220P00890000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 134.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250221P00890000 | 2024-04-29 9:46AM EDT | 2025-02-21 | 152.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA260116P00890000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 189.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| NVDA260618P00890000 | 2024-04-26 11:38AM EDT | 2026-06-18 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA261218P00890000 | 2024-04-30 1:12PM EDT | 2026-12-18 | 224.00 | 0.00 | 0.00 | 0.00 | - | 20 | 137 | 0.00% |
