La bourse ferme dans 2 h 37 min
CAC 40
7 933,78 -51,15 (-0,64 %) Euro Stoxx 50
4 910,52 -10,70 (-0,22 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0709 -0,0009 (-0,09 %) Gold future
2 311,90 +0,90 (+0,04 %) Bitcoin EUR
54 917,91 +786,48 (+1,45 %)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00920000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9,409 | 11,243 | 25.00% |
| NVDA240510C00920000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4,564 | 1,564 | 12.50% |
| NVDA240517C00920000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3,151 | 3,223 | 12.50% |
| NVDA240524C00920000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 26.25 | 0.00 | 0.00 | 0.00 | - | 263 | 618 | 6.25% |
| NVDA240531C00920000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 31.45 | 0.00 | 0.00 | 0.00 | - | 84 | 996 | 6.25% |
| NVDA240607C00920000 | 2024-05-01 2:47PM EDT | 2024-06-07 | 38.69 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 6.25% |
| NVDA240621C00920000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 40.35 | 0.00 | 0.00 | 0.00 | - | 146 | 5,006 | 6.25% |
| NVDA240719C00920000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 51.85 | 0.00 | 0.00 | 0.00 | - | 124 | 2,040 | 3.13% |
| NVDA240816C00920000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 66.80 | 0.00 | 0.00 | 0.00 | - | 86 | 917 | 3.13% |
| NVDA240920C00920000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 81.53 | 0.00 | 0.00 | 0.00 | - | 85 | 2,206 | 3.13% |
| NVDA241018C00920000 | 2024-05-01 3:06PM EDT | 2024-10-18 | 99.45 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 3.13% |
| NVDA241115C00920000 | 2024-05-01 12:08PM EDT | 2024-11-15 | 91.25 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 3.13% |
| NVDA241220C00920000 | 2024-04-30 10:37AM EDT | 2024-12-20 | 135.60 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 3.13% |
| NVDA250117C00920000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 118.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,439 | 3.13% |
| NVDA250221C00920000 | 2024-04-26 3:43PM EDT | 2025-02-21 | 153.70 | 0.00 | 0.00 | 0.00 | - | 9 | 235 | 3.13% |
| NVDA250321C00920000 | 2024-05-01 2:43PM EDT | 2025-03-21 | 146.00 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 1.56% |
| NVDA250620C00920000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 161.73 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 1.56% |
| NVDA250919C00920000 | 2024-04-30 10:13AM EDT | 2025-09-19 | 211.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| NVDA251219C00920000 | 2024-04-26 3:37PM EDT | 2025-12-19 | 227.15 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 1.56% |
| NVDA260116C00920000 | 2024-04-30 3:32PM EDT | 2026-01-16 | 229.40 | 0.00 | 0.00 | 0.00 | - | 785 | 1,026 | 1.56% |
| NVDA260618C00920000 | 2024-04-22 12:40PM EDT | 2026-06-18 | 198.54 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| NVDA261218C00920000 | 2024-04-29 9:55AM EDT | 2026-12-18 | 280.63 | 0.00 | 0.00 | 0.00 | - | 45 | 273 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00920000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 80.20 | 0.00 | 0.00 | 0.00 | - | 110 | 172 | 0.00% |
| NVDA240510P00920000 | 2024-05-01 12:27PM EDT | 2024-05-10 | 100.41 | 0.00 | 0.00 | 0.00 | - | 100 | 560 | 0.00% |
| NVDA240517P00920000 | 2024-05-01 12:55PM EDT | 2024-05-17 | 105.30 | 0.00 | 0.00 | 0.00 | - | 65 | 883 | 0.00% |
| NVDA240524P00920000 | 2024-05-01 3:16PM EDT | 2024-05-24 | 94.35 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| NVDA240531P00920000 | 2024-05-01 12:32PM EDT | 2024-05-31 | 122.04 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA240621P00920000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 105.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,980 | 0.00% |
| NVDA240719P00920000 | 2024-05-01 10:19AM EDT | 2024-07-19 | 128.06 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 0.00% |
| NVDA240816P00920000 | 2024-05-01 12:18PM EDT | 2024-08-16 | 147.15 | 0.00 | 0.00 | 0.00 | - | 3 | 379 | 0.00% |
| NVDA240920P00920000 | 2024-04-30 1:32PM EDT | 2024-09-20 | 132.75 | 0.00 | 0.00 | 0.00 | - | 24 | 808 | 0.00% |
| NVDA241018P00920000 | 2024-04-30 10:23AM EDT | 2024-10-18 | 132.10 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 0.00% |
| NVDA241115P00920000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 190.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| NVDA241220P00920000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 158.85 | 0.00 | 0.00 | 0.00 | - | 32 | 156 | 0.00% |
| NVDA250117P00920000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 161.29 | 0.00 | 0.00 | 0.00 | - | 13 | 330 | 0.00% |
| NVDA250221P00920000 | 2024-04-26 3:43PM EDT | 2025-02-21 | 162.35 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| NVDA250321P00920000 | 2024-04-30 3:11PM EDT | 2025-03-21 | 169.55 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| NVDA250620P00920000 | 2024-04-17 1:17PM EDT | 2025-06-20 | 191.40 | 0.00 | 0.00 | 0.00 | - | 24 | 119 | 0.00% |
| NVDA250919P00920000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 197.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P00920000 | 2024-04-25 12:29PM EDT | 2025-12-19 | 222.95 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA260116P00920000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 241.47 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA260618P00920000 | 2024-04-29 10:09AM EDT | 2026-06-18 | 224.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA261218P00920000 | 2024-04-29 3:03PM EDT | 2026-12-18 | 239.30 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
