La bourse ferme dans 1 h 46 min
CAC 40
7 938,72 -46,21 (-0,58 %) Euro Stoxx 50
4 913,29 -7,93 (-0,16 %) Dow Jones
37 999,56 +96,27 (+0,25 %) EUR/USD
1,0691 -0,0027 (-0,26 %) Gold future
2 302,70 -8,30 (-0,36 %) 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 09:44AM EDT. Marché ouvert.
Prix d’exercice:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00950000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13,798 | 9,560 | 25.00% |
| NVDA240510C00950000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5,837 | 5,068 | 12.50% |
| NVDA240517C00950000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5,006 | 14,822 | 12.50% |
| NVDA240524C00950000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2,719 | 3,766 | 6.25% |
| NVDA240531C00950000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 22.50 | 0.00 | 0.00 | 0.00 | - | 218 | 650 | 6.25% |
| NVDA240607C00950000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 32.18 | 0.00 | 0.00 | 0.00 | - | 38 | 74 | 6.25% |
| NVDA240621C00950000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1,283 | 6,528 | 6.25% |
| NVDA240719C00950000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 42.57 | 0.00 | 0.00 | 0.00 | - | 228 | 340 | 6.25% |
| NVDA240816C00950000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 54.25 | 0.00 | 0.00 | 0.00 | - | 160 | 1,389 | 3.13% |
| NVDA240920C00950000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 71.00 | 0.00 | 0.00 | 0.00 | - | 159 | 1,739 | 3.13% |
| NVDA241018C00950000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 89.95 | 0.00 | 0.00 | 0.00 | - | 26 | 471 | 3.13% |
| NVDA241115C00950000 | 2024-05-01 2:54PM EDT | 2024-11-15 | 97.30 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 3.13% |
| NVDA241220C00950000 | 2024-05-01 3:28PM EDT | 2024-12-20 | 111.00 | 0.00 | 0.00 | 0.00 | - | 38 | 632 | 3.13% |
| NVDA250117C00950000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 120.20 | 0.00 | 0.00 | 0.00 | - | 51 | 1,964 | 3.13% |
| NVDA250221C00950000 | 2024-05-01 3:48PM EDT | 2025-02-21 | 123.70 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 3.13% |
| NVDA250620C00950000 | 2024-05-01 2:26PM EDT | 2025-06-20 | 150.00 | 0.00 | 0.00 | 0.00 | - | 24 | 459 | 1.56% |
| NVDA251219C00950000 | 2024-04-30 3:47PM EDT | 2025-12-19 | 215.10 | 0.00 | 0.00 | 0.00 | - | 27 | 1,370 | 1.56% |
| NVDA260116C00950000 | 2024-05-01 10:47AM EDT | 2026-01-16 | 199.00 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 1.56% |
| NVDA260618C00950000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 1.56% |
| NVDA261218C00950000 | 2024-05-01 10:09AM EDT | 2026-12-18 | 254.51 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00950000 | 2024-05-01 2:48PM EDT | 2024-05-03 | 103.99 | 0.00 | 0.00 | 0.00 | - | 80 | 73 | 0.00% |
| NVDA240510P00950000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 113.00 | 0.00 | 0.00 | 0.00 | - | 227 | 157 | 0.00% |
| NVDA240517P00950000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 112.57 | 0.00 | 0.00 | 0.00 | - | 214 | 629 | 0.00% |
| NVDA240524P00950000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 131.27 | 0.00 | 0.00 | 0.00 | - | 11 | 210 | 0.00% |
| NVDA240531P00950000 | 2024-05-01 12:00PM EDT | 2024-05-31 | 150.77 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| NVDA240607P00950000 | 2024-05-01 3:47PM EDT | 2024-06-07 | 132.07 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| NVDA240621P00950000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 140.50 | 0.00 | 0.00 | 0.00 | - | 44 | 1,269 | 0.00% |
| NVDA240719P00950000 | 2024-05-01 3:26PM EDT | 2024-07-19 | 136.88 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| NVDA240816P00950000 | 2024-04-29 9:46AM EDT | 2024-08-16 | 144.70 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| NVDA240920P00950000 | 2024-04-30 2:12PM EDT | 2024-09-20 | 150.13 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 0.00% |
| NVDA241018P00950000 | 2024-04-30 11:27AM EDT | 2024-10-18 | 153.56 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| NVDA241115P00950000 | 2024-04-30 12:01PM EDT | 2024-11-15 | 162.27 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA241220P00950000 | 2024-04-29 12:34PM EDT | 2024-12-20 | 169.60 | 0.00 | 0.00 | 0.00 | - | 3 | 838 | 0.00% |
| NVDA250117P00950000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,001 | 0.00% |
| NVDA250221P00950000 | 2024-04-17 2:34PM EDT | 2025-02-21 | 191.10 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| NVDA250620P00950000 | 2024-05-01 3:34PM EDT | 2025-06-20 | 214.00 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 0.00% |
| NVDA251219P00950000 | 2024-04-29 3:58PM EDT | 2025-12-19 | 219.65 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA260116P00950000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 254.33 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| NVDA261218P00950000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 273.50 | 0.00 | 0.00 | 0.00 | - | 27 | 98 | 0.00% |
