La bourse ferme dans 5 h 49 min
CAC 40
7 914,36 -70,57 (-0,88 %) Euro Stoxx 50
4 892,12 -29,10 (-0,59 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 310,50 -0,50 (-0,02 %) Bitcoin EUR
53 928,05 +413,43 (+0,77 %)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00940000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,348 | 0 | 25.00% |
| NVDA240510C00940000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2,571 | 0 | 12.50% |
| NVDA240517C00940000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2,734 | 0 | 12.50% |
| NVDA240524C00940000 | 2024-05-01 3:50PM EDT | 2024-05-24 | 24.37 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| NVDA240531C00940000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 27.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| NVDA240607C00940000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 28.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA240621C00940000 | 2024-05-01 2:47PM EDT | 2024-06-21 | 38.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| NVDA240719C00940000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 49.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA240816C00940000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 57.44 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| NVDA240920C00940000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 74.89 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| NVDA241018C00940000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA241115C00940000 | 2024-05-01 11:53AM EDT | 2024-11-15 | 86.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA241220C00940000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 99.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250117C00940000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 114.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NVDA250221C00940000 | 2024-04-30 2:28PM EDT | 2025-02-21 | 143.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321C00940000 | 2024-04-30 12:36PM EDT | 2025-03-21 | 151.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620C00940000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 158.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 195.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA251219C00940000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 167.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116C00940000 | 2024-04-30 12:01PM EDT | 2026-01-16 | 222.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618C00940000 | 2024-04-15 1:37PM EDT | 2026-06-18 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218C00940000 | 2024-05-01 2:31PM EDT | 2026-12-18 | 258.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00940000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 85.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240510P00940000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 101.75 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| NVDA240517P00940000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 96.70 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NVDA240524P00940000 | 2024-05-01 3:19PM EDT | 2024-05-24 | 109.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240531P00940000 | 2024-04-30 11:51AM EDT | 2024-05-31 | 105.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240607P00940000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 114.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA240621P00940000 | 2024-05-01 10:32AM EDT | 2024-06-21 | 131.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240719P00940000 | 2024-05-01 12:18PM EDT | 2024-07-19 | 152.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240816P00940000 | 2024-04-29 11:28AM EDT | 2024-08-16 | 130.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00940000 | 2024-04-30 12:27PM EDT | 2024-09-20 | 141.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA241018P00940000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 177.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115P00940000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 170.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241220P00940000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 199.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00940000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 167.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250221P00940000 | 2024-05-01 9:36AM EDT | 2025-02-21 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P00940000 | 2024-04-29 2:53PM EDT | 2025-03-21 | 179.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P00940000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 192.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 209.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 2025-12-19 | 206.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00940000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 262.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P00940000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 269.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
