La bourse ferme dans 5 h 12 min
CAC 40
7 912,66 -72,27 (-0,91 %) Euro Stoxx 50
4 894,18 -27,04 (-0,55 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 307,30 -3,70 (-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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00900000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.87 | 0.00 | 0.00 | 0.00 | - | 53,041 | 0 | 25.00% |
| NVDA240510C00900000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 5.95 | 0.00 | 0.00 | 0.00 | - | 13,245 | 0 | 12.50% |
| NVDA240517C00900000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 11.62 | 0.00 | 0.00 | 0.00 | - | 11,090 | 0 | 6.25% |
| NVDA240524C00900000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 6.25% |
| NVDA240531C00900000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 35.30 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 6.25% |
| NVDA240607C00900000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 39.93 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| NVDA240621C00900000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5,225 | 0 | 3.13% |
| NVDA240719C00900000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 58.91 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| NVDA240816C00900000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 70.22 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| NVDA240920C00900000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 89.93 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| NVDA241018C00900000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 97.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| NVDA241115C00900000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 117.11 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| NVDA241220C00900000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 120.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| NVDA250117C00900000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 127.50 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 1.56% |
| NVDA250221C00900000 | 2024-05-01 3:18PM EDT | 2025-02-21 | 149.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA250321C00900000 | 2024-05-01 2:56PM EDT | 2025-03-21 | 154.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| NVDA250620C00900000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 176.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| NVDA250919C00900000 | 2024-04-25 1:27PM EDT | 2025-09-19 | 180.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA251219C00900000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 220.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116C00900000 | 2024-05-01 3:35PM EDT | 2026-01-16 | 216.70 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| NVDA260618C00900000 | 2024-05-01 10:31AM EDT | 2026-06-18 | 244.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA261218C00900000 | 2024-05-01 3:57PM EDT | 2026-12-18 | 269.00 | 0.00 | 0.00 | 0.00 | - | 43 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00900000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 67.15 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.00% |
| NVDA240510P00900000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 72.10 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| NVDA240517P00900000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 77.80 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| NVDA240524P00900000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 84.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA240531P00900000 | 2024-05-01 1:59PM EDT | 2024-05-31 | 105.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| NVDA240607P00900000 | 2024-05-01 2:53PM EDT | 2024-06-07 | 92.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240621P00900000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 106.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| NVDA240719P00900000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 115.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA240816P00900000 | 2024-05-01 2:05PM EDT | 2024-08-16 | 124.82 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240920P00900000 | 2024-05-01 12:09PM EDT | 2024-09-20 | 147.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241018P00900000 | 2024-05-01 11:42AM EDT | 2024-10-18 | 144.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241115P00900000 | 2024-05-01 12:54PM EDT | 2024-11-15 | 156.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00900000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 148.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250117P00900000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 161.43 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NVDA250221P00900000 | 2024-04-25 10:46AM EDT | 2025-02-21 | 175.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P00900000 | 2024-05-01 12:45PM EDT | 2025-03-21 | 179.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00900000 | 2024-04-30 12:45PM EDT | 2025-06-20 | 172.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 2025-09-19 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00900000 | 2024-05-01 1:54PM EDT | 2025-12-19 | 210.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00900000 | 2024-05-01 11:49AM EDT | 2026-01-16 | 215.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00900000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 227.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00900000 | 2024-05-01 2:49PM EDT | 2026-12-18 | 237.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
