La bourse est fermée
Dow Jones
39 825,71 +267,60 (+0,68 %) Nasdaq
16 725,75 +214,57 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 165,81 +3 758,68 (+6,66 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:44PM EDT. Marché ouvert.
Options d’achatpour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919C00390000 | 2024-05-08 11:19AM EDT | 390.00 | 550.00 | 590.10 | 598.05 | 0.00 | - | - | 2 | 73.18% |
| NVDA250919C00400000 | 2024-05-14 9:54AM EDT | 400.00 | 538.87 | 581.55 | 589.50 | 0.00 | - | 1 | 3 | 72.35% |
| NVDA250919C00470000 | 2024-05-09 2:24PM EDT | 470.00 | 472.87 | 523.55 | 530.85 | 0.00 | - | 1 | 1 | 67.35% |
| NVDA250919C00500000 | 2024-05-13 2:25PM EDT | 500.00 | 464.46 | 499.55 | 506.05 | 0.00 | - | 1 | 8 | 65.42% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 560.00 | 320.50 | 453.60 | 461.10 | 0.00 | - | 2 | 2 | 62.78% |
| NVDA250919C00580000 | 2024-05-15 1:51PM EDT | 580.00 | 440.66 | 438.90 | 445.40 | +32.13 | +7.86% | 1 | 3 | 61.76% |
| NVDA250919C00600000 | 2024-05-03 2:13PM EDT | 600.00 | 382.00 | 425.35 | 430.50 | 0.00 | - | 3 | 2 | 61.06% |
| NVDA250919C00620000 | 2024-05-07 9:30AM EDT | 620.00 | 383.48 | 411.10 | 417.40 | 0.00 | - | 4 | 4 | 60.49% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 660.00 | 278.55 | 384.00 | 390.20 | 0.00 | - | - | 2 | 59.20% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 680.00 | 281.00 | 371.00 | 377.85 | 0.00 | - | - | 1 | 58.74% |
| NVDA250919C00700000 | 2024-05-15 11:22AM EDT | 700.00 | 359.13 | 358.20 | 364.55 | +21.68 | +6.42% | 2 | 4 | 58.10% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 720.00 | 257.85 | 345.70 | 352.40 | 0.00 | - | 1 | 2 | 57.61% |
| NVDA250919C00740000 | 2024-05-09 2:49PM EDT | 740.00 | 296.69 | 334.05 | 340.40 | 0.00 | - | 2 | 4 | 57.20% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 760.00 | 285.00 | 322.25 | 329.85 | 0.00 | - | 4 | 575 | 56.91% |
| NVDA250919C00780000 | 2024-05-10 12:54PM EDT | 780.00 | 280.93 | 311.00 | 317.20 | 0.00 | - | 5 | 145 | 56.33% |
| NVDA250919C00800000 | 2024-05-15 12:26PM EDT | 800.00 | 303.25 | 300.20 | 306.75 | +29.35 | +10.72% | 5 | 145 | 56.05% |
| NVDA250919C00820000 | 2024-05-13 11:53AM EDT | 820.00 | 265.00 | 289.55 | 296.10 | 0.00 | - | 2 | 61 | 55.70% |
| NVDA250919C00840000 | 2024-05-15 2:04PM EDT | 840.00 | 284.00 | 279.70 | 285.55 | +27.05 | +10.53% | 1 | 7 | 55.40% |
| NVDA250919C00860000 | 2024-05-13 1:47PM EDT | 860.00 | 244.66 | 269.40 | 275.85 | 0.00 | - | 2 | 28 | 55.08% |
| NVDA250919C00880000 | 2024-05-06 12:45PM EDT | 880.00 | 249.47 | 260.35 | 266.40 | 0.00 | - | 2 | 24 | 54.90% |
| NVDA250919C00900000 | 2024-05-14 9:54AM EDT | 900.00 | 222.11 | 250.75 | 257.20 | 0.00 | - | 2 | 15 | 54.61% |
| NVDA250919C00920000 | 2024-05-15 11:12AM EDT | 920.00 | 244.63 | 241.50 | 247.80 | +21.63 | +9.70% | 10 | 7 | 54.29% |
| NVDA250919C00940000 | 2024-05-15 12:28PM EDT | 940.00 | 236.00 | 233.20 | 239.20 | +23.45 | +11.03% | 2 | 33 | 54.12% |
| NVDA250919C00960000 | 2024-05-14 1:24PM EDT | 960.00 | 228.49 | 224.55 | 230.80 | +22.72 | +11.04% | 3 | 8 | 53.87% |
| NVDA250919C00980000 | 2024-05-14 2:10PM EDT | 980.00 | 199.22 | 216.60 | 222.60 | 0.00 | - | 1 | 81 | 53.67% |
| NVDA250919C01000000 | 2024-05-15 10:45AM EDT | 1,000.00 | 209.70 | 208.70 | 216.20 | +15.23 | +7.83% | 4 | 119 | 53.64% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 1,020.00 | 153.60 | 202.00 | 207.35 | 0.00 | - | 1 | 60 | 53.41% |
| NVDA250919C01040000 | 2024-05-10 11:56AM EDT | 1,040.00 | 171.67 | 194.65 | 200.30 | 0.00 | - | 2 | 97 | 53.26% |
| NVDA250919C01060000 | 2024-05-06 11:20AM EDT | 1,060.00 | 179.25 | 187.55 | 193.30 | 0.00 | - | - | 1 | 53.10% |
| NVDA250919C01080000 | 2024-05-10 12:54PM EDT | 1,080.00 | 160.65 | 180.90 | 186.50 | 0.00 | - | 1 | 22 | 52.96% |
| NVDA250919C01100000 | 2024-05-13 12:31PM EDT | 1,100.00 | 158.05 | 174.50 | 179.70 | 0.00 | - | 530 | 369 | 52.80% |
| NVDA250919C01120000 | 2024-05-08 12:29PM EDT | 1,120.00 | 153.13 | 168.10 | 173.70 | 0.00 | - | 1 | 3 | 52.69% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 1,140.00 | 132.48 | 162.05 | 167.60 | 0.00 | - | 1 | 8 | 52.57% |
| NVDA250919C01160000 | 2024-05-09 2:49PM EDT | 1,160.00 | 135.65 | 156.15 | 161.75 | 0.00 | - | 1 | 7 | 52.44% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 1,180.00 | 110.54 | 151.30 | 155.55 | 0.00 | - | 1 | 6 | 52.35% |
| NVDA250919C01200000 | 2024-05-15 12:18PM EDT | 1,200.00 | 145.60 | 146.15 | 149.30 | +10.57 | +7.83% | 50 | 12 | 52.18% |
| NVDA250919C01220000 | 2024-05-10 1:18PM EDT | 1,220.00 | 123.54 | 140.90 | 144.30 | 0.00 | - | 1 | 5 | 52.11% |
| NVDA250919C01240000 | 2024-05-14 11:38AM EDT | 1,240.00 | 121.50 | 135.80 | 139.05 | 0.00 | - | 2 | 2 | 51.98% |
| NVDA250919C01260000 | 2024-05-13 1:10PM EDT | 1,260.00 | 114.27 | 130.80 | 134.90 | 0.00 | - | 2 | 22 | 51.95% |
| NVDA250919C01280000 | 2024-05-15 2:06PM EDT | 1,280.00 | 128.56 | 126.60 | 129.70 | +25.46 | +24.69% | 1 | 3 | 51.86% |
| NVDA250919C01300000 | 2024-05-10 10:55AM EDT | 1,300.00 | 121.00 | 121.85 | 125.10 | +14.40 | +13.51% | 10 | 26 | 51.74% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 1,320.00 | 80.20 | 117.25 | 121.40 | 0.00 | - | - | 0 | 51.71% |
| NVDA250919C01360000 | 2024-05-10 3:23PM EDT | 1,360.00 | 95.85 | 109.00 | 112.60 | 0.00 | - | 8 | 9 | 51.48% |
Options de ventepour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P00390000 | 2024-05-13 12:38PM EDT | 390.00 | 10.20 | 8.25 | 10.40 | 0.00 | - | 3 | 11 | 51.10% |
| NVDA250919P00400000 | 2024-05-09 2:15PM EDT | 400.00 | 10.55 | 8.95 | 10.10 | -1.90 | -15.26% | 1 | 4 | 49.47% |
| NVDA250919P00420000 | 2024-05-03 11:12AM EDT | 420.00 | 15.10 | 9.95 | 12.90 | 0.00 | - | 1 | 3 | 49.83% |
| NVDA250919P00450000 | 2024-05-15 12:45PM EDT | 450.00 | 14.80 | 13.55 | 15.25 | -1.70 | -10.30% | 5 | 18 | 48.19% |
| NVDA250919P00460000 | 2024-05-10 10:43AM EDT | 460.00 | 19.20 | 14.85 | 16.15 | 0.00 | - | 1 | 1 | 47.70% |
| NVDA250919P00470000 | 2024-05-15 12:46PM EDT | 470.00 | 16.90 | 16.00 | 17.35 | -4.85 | -22.30% | 2 | 1 | 47.42% |
| NVDA250919P00480000 | 2024-05-07 11:55AM EDT | 480.00 | 21.90 | 16.15 | 18.65 | 0.00 | - | 1 | 4 | 47.17% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 490.00 | 23.60 | 18.60 | 19.95 | 0.00 | - | 1 | 4 | 46.89% |
| NVDA250919P00500000 | 2024-05-07 11:47AM EDT | 500.00 | 25.40 | 20.00 | 21.45 | 0.00 | - | 6 | 8 | 46.70% |
| NVDA250919P00520000 | 2024-05-14 1:23PM EDT | 520.00 | 27.32 | 21.85 | 24.60 | 0.00 | - | 1 | 3 | 46.29% |
| NVDA250919P00540000 | 2024-05-15 12:51PM EDT | 540.00 | 27.25 | 26.20 | 28.05 | -7.25 | -21.01% | 10 | 160 | 45.89% |
| NVDA250919P00560000 | 2024-05-14 11:37AM EDT | 560.00 | 32.70 | 29.90 | 31.60 | -2.55 | -7.23% | 60 | 65 | 45.40% |
| NVDA250919P00580000 | 2024-05-10 1:24PM EDT | 580.00 | 41.91 | 33.95 | 35.95 | 0.00 | - | 2 | 8 | 45.17% |
| NVDA250919P00600000 | 2024-05-09 3:52PM EDT | 600.00 | 48.00 | 38.50 | 40.35 | 0.00 | - | 1 | 25 | 44.81% |
| NVDA250919P00620000 | 2024-05-14 2:13PM EDT | 620.00 | 50.10 | 43.15 | 45.40 | 0.00 | - | 1 | 22 | 44.59% |
| NVDA250919P00640000 | 2024-05-15 10:20AM EDT | 640.00 | 50.20 | 49.00 | 50.30 | -6.05 | -10.76% | 6 | 117 | 44.17% |
| NVDA250919P00660000 | 2024-05-13 12:23PM EDT | 660.00 | 62.60 | 53.85 | 55.95 | 0.00 | - | 1 | 34 | 43.92% |
| NVDA250919P00680000 | 2024-05-10 10:44AM EDT | 680.00 | 72.01 | 59.65 | 61.80 | 0.00 | - | 1 | 11 | 43.62% |
| NVDA250919P00700000 | 2024-05-15 2:01PM EDT | 700.00 | 67.08 | 65.65 | 68.10 | -7.62 | -10.20% | 2 | 208 | 43.36% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 740.00 | 108.74 | 79.05 | 82.60 | 0.00 | - | 1 | 19 | 43.08% |
| NVDA250919P00760000 | 2024-05-09 10:13AM EDT | 760.00 | 106.00 | 86.65 | 89.25 | 0.00 | - | 4 | 8 | 42.61% |
| NVDA250919P00780000 | 2024-05-15 10:15AM EDT | 780.00 | 101.00 | 94.70 | 97.65 | -9.75 | -8.80% | 3 | 36 | 42.54% |
| NVDA250919P00800000 | 2024-05-15 1:40PM EDT | 800.00 | 104.23 | 102.45 | 105.45 | -8.95 | -7.91% | 100 | 120 | 42.20% |
| NVDA250919P00820000 | 2024-05-15 11:16AM EDT | 820.00 | 113.90 | 110.70 | 114.25 | -15.00 | -11.64% | 40 | 3 | 42.04% |
| NVDA250919P00840000 | 2024-05-03 9:54AM EDT | 840.00 | 145.39 | 119.70 | 123.50 | 0.00 | - | 1 | 10 | 41.90% |
| NVDA250919P00860000 | 2024-05-14 2:37PM EDT | 860.00 | 141.40 | 128.50 | 131.90 | 0.00 | - | 10 | 18 | 41.45% |
| NVDA250919P00880000 | 2024-05-07 11:53AM EDT | 880.00 | 157.00 | 138.40 | 141.90 | 0.00 | - | 1 | 13 | 41.32% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 900.00 | 184.00 | 148.25 | 151.60 | 0.00 | - | 1 | 9 | 41.03% |
| NVDA250919P00920000 | 2024-05-07 3:11PM EDT | 920.00 | 181.00 | 158.05 | 161.45 | 0.00 | - | 15 | 35 | 40.71% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 940.00 | 209.50 | 168.75 | 173.00 | 0.00 | - | 32 | 65 | 40.70% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 960.00 | 226.20 | 179.55 | 182.85 | 0.00 | - | - | 17 | 40.22% |
| NVDA250919P00980000 | 2024-05-15 1:39PM EDT | 980.00 | 193.55 | 190.65 | 194.25 | -19.19 | -9.02% | 3 | 19 | 40.02% |
| NVDA250919P01000000 | 2024-05-15 1:42PM EDT | 1,000.00 | 205.10 | 202.55 | 205.70 | -18.10 | -8.11% | 5 | 32 | 39.76% |
| NVDA250919P01040000 | 2024-05-15 12:31PM EDT | 1,040.00 | 228.10 | 225.90 | 230.20 | -20.25 | -8.15% | 2 | 14 | 39.40% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 1,060.00 | 287.65 | 237.00 | 243.90 | 0.00 | - | - | 2 | 39.44% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 1,200.00 | 394.42 | 329.65 | 339.85 | 0.00 | - | - | 1 | 37.97% |
| NVDA250919P01220000 | 2024-05-06 12:48PM EDT | 1,220.00 | 371.93 | 344.25 | 356.15 | 0.00 | - | 3 | 10 | 38.13% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 1,240.00 | 428.82 | 357.95 | 369.05 | 0.00 | - | - | 31 | 37.41% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 1,260.00 | 402.77 | 373.50 | 387.20 | 0.00 | - | 3 | 5 | 37.93% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 1,280.00 | 459.51 | 388.55 | 402.30 | 0.00 | - | - | 32 | 37.63% |
| NVDA250919P01300000 | 2024-05-08 3:16PM EDT | 1,300.00 | 445.05 | 404.00 | 416.20 | 0.00 | - | 2 | 5 | 36.97% |
