La bourse ferme dans 1 h 45 min
CAC 40
7 938,99 -45,94 (-0,58 %) Euro Stoxx 50
4 913,19 -8,03 (-0,16 %) Dow Jones
38 014,72 +111,43 (+0,29 %) EUR/USD
1,0692 -0,0026 (-0,25 %) Gold future
2 302,10 -8,90 (-0,39 %) Bitcoin EUR
54 806,93 +1 002,42 (+1,86 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:45AM EDT. Marché ouvert.
Prix d’exercice:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00910000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8,480 | 3,815 | 12.50% |
| NVDA240510C00910000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 4.75 | 6.05 | 6.45 | 0.00 | - | 2,029 | 1,919 | 45.60% |
| NVDA240517C00910000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 12.50 | 0.00 | 0.00 | +2.35 | +23.04% | 2 | 2,769 | 6.25% |
| NVDA240524C00910000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 29.69 | 32.35 | 34.15 | 0.00 | - | 98 | 406 | 64.63% |
| NVDA240531C00910000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 33.50 | 0.00 | 0.00 | 0.00 | - | 41 | 138 | 6.25% |
| NVDA240607C00910000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 38.90 | 39.55 | 41.45 | 0.00 | - | 23 | 24 | 57.91% |
| NVDA240621C00910000 | 2024-05-01 3:40PM EDT | 2024-06-21 | 43.71 | 0.00 | 0.00 | 0.00 | - | 224 | 1,197 | 3.13% |
| NVDA240719C00910000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 56.80 | 59.20 | 60.75 | 0.00 | - | 123 | 47 | 52.16% |
| NVDA240816C00910000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 67.18 | 70.85 | 72.65 | 0.00 | - | 46 | 662 | 51.24% |
| NVDA241018C00910000 | 2024-05-01 11:14AM EDT | 2024-10-18 | 91.70 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 1.56% |
| NVDA241115C00910000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 128.00 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 1.56% |
| NVDA241220C00910000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 122.00 | 120.15 | 122.45 | -22.37 | -15.49% | 1 | 15 | 52.95% |
| NVDA250221C00910000 | 2024-05-01 11:18AM EDT | 2025-02-21 | 128.54 | 134.80 | 143.95 | 0.00 | - | 2 | 311 | 52.89% |
| NVDA260116C00910000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 233.51 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 0.78% |
| NVDA260618C00910000 | 2024-04-25 11:31AM EDT | 2026-06-18 | 222.65 | 239.60 | 247.85 | 0.00 | - | 2 | 463 | 54.12% |
| NVDA261218C00910000 | 2024-04-29 9:55AM EDT | 2026-12-18 | 284.23 | 264.95 | 281.10 | 0.00 | - | 45 | 305 | 54.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00910000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 77.79 | 0.00 | 0.00 | 0.00 | - | 152 | 364 | 0.00% |
| NVDA240510P00910000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 81.07 | 0.00 | 0.00 | 0.00 | - | 159 | 157 | 0.00% |
| NVDA240517P00910000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 68.05 | 72.85 | 77.95 | 0.00 | - | 128 | 769 | 56.22% |
| NVDA240524P00910000 | 2024-05-01 11:27AM EDT | 2024-05-24 | 108.07 | 91.70 | 97.30 | 0.00 | - | 2 | 216 | 70.79% |
| NVDA240531P00910000 | 2024-05-01 12:32PM EDT | 2024-05-31 | 114.56 | 94.40 | 100.75 | 0.00 | - | 4 | 12 | 65.24% |
| NVDA240621P00910000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 113.00 | 0.00 | 0.00 | 0.00 | - | 9 | 582 | 0.00% |
| NVDA240719P00910000 | 2024-05-01 10:09AM EDT | 2024-07-19 | 121.58 | 112.50 | 117.50 | 0.00 | - | 1 | 22 | 51.42% |
| NVDA240816P00910000 | 2024-05-01 12:18PM EDT | 2024-08-16 | 139.15 | 0.00 | 0.00 | 0.00 | - | 30 | 255 | 0.00% |
| NVDA241018P00910000 | 2024-05-01 3:10PM EDT | 2024-10-18 | 138.08 | 141.50 | 144.40 | 0.00 | - | 4 | 142 | 47.76% |
| NVDA241115P00910000 | 2024-04-26 10:57AM EDT | 2024-11-15 | 139.70 | 148.10 | 151.50 | 0.00 | - | 9 | 75 | 47.09% |
| NVDA241220P00910000 | 2024-04-26 9:57AM EDT | 2024-12-20 | 152.40 | 156.20 | 160.30 | 0.00 | - | 2 | 3 | 46.64% |
| NVDA250221P00910000 | 2024-04-25 10:46AM EDT | 2025-02-21 | 181.80 | 164.10 | 173.45 | 0.00 | - | 4 | 49 | 45.68% |
| NVDA260116P00910000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 233.10 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA260618P00910000 | 2024-04-19 2:05PM EDT | 2026-06-18 | 250.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA261218P00910000 | 2024-04-26 10:23AM EDT | 2026-12-18 | 232.50 | 229.85 | 253.85 | 0.00 | - | 1 | 113 | 40.09% |
