La bourse ferme dans 6 h 43 min
CAC 40
7 919,39 -65,54 (-0,82 %) Euro Stoxx 50
4 898,36 -22,86 (-0,46 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 315,10 +4,10 (+0,18 %) Bitcoin EUR
53 987,85 +953,46 (+1,80 %)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00960000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5,562 | 0 | 50.00% |
| NVDA240510C00960000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 1.70 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 25.00% |
| NVDA240517C00960000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 12.50% |
| NVDA240524C00960000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 18.55 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| NVDA240531C00960000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 27.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA240607C00960000 | 2024-05-01 2:51PM EDT | 2024-06-07 | 28.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA240621C00960000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 31.85 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| NVDA240719C00960000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NVDA240816C00960000 | 2024-05-01 2:59PM EDT | 2024-08-16 | 59.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA240920C00960000 | 2024-05-01 11:29AM EDT | 2024-09-20 | 65.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241018C00960000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 78.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA241115C00960000 | 2024-04-29 2:39PM EDT | 2024-11-15 | 106.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA241220C00960000 | 2024-05-01 1:13PM EDT | 2024-12-20 | 91.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA250117C00960000 | 2024-05-01 12:20PM EDT | 2025-01-17 | 100.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250221C00960000 | 2024-04-26 9:55AM EDT | 2025-02-21 | 123.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250321C00960000 | 2024-05-01 2:27PM EDT | 2025-03-21 | 123.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA250620C00960000 | 2024-05-01 11:08AM EDT | 2025-06-20 | 145.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250919C00960000 | 2024-05-01 11:11AM EDT | 2025-09-19 | 167.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00960000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 187.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA260116C00960000 | 2024-04-30 12:02PM EDT | 2026-01-16 | 216.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618C00960000 | 2024-05-01 3:28PM EDT | 2026-06-18 | 231.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA261218C00960000 | 2024-04-29 1:49PM EDT | 2026-12-18 | 278.69 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00960000 | 2024-05-01 12:31PM EDT | 2024-05-03 | 138.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240510P00960000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 122.20 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| NVDA240517P00960000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 128.95 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| NVDA240524P00960000 | 2024-05-01 2:42PM EDT | 2024-05-24 | 128.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P00960000 | 2024-05-01 11:22AM EDT | 2024-05-31 | 148.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621P00960000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 147.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00960000 | 2024-05-01 12:20PM EDT | 2024-07-19 | 167.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P00960000 | 2024-04-29 3:21PM EDT | 2024-08-16 | 142.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P00960000 | 2024-04-29 12:18PM EDT | 2024-09-20 | 156.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00960000 | 2024-04-30 11:08AM EDT | 2024-10-18 | 158.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P00960000 | 2024-04-26 1:47PM EDT | 2024-11-15 | 164.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00960000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 195.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00960000 | 2024-04-30 10:02AM EDT | 2025-01-17 | 173.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250221P00960000 | 2024-04-10 1:01PM EDT | 2025-02-21 | 188.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321P00960000 | 2024-05-01 11:44AM EDT | 2025-03-21 | 212.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00960000 | 2024-04-26 12:08PM EDT | 2025-06-20 | 208.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 2025-09-19 | 226.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 223.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00960000 | 2024-05-01 9:56AM EDT | 2026-12-18 | 273.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
