Marchés français ouverture 41 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
222,05+0,32 (+0,14 %)
À la clôture : 04:00PM EST
222,24 +0,19 (+0,09 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVDA230210C000700002023-02-08 3:55PM EST70.00152.300.000.000.00-1100.00%
NVDA230210C000900002023-02-03 2:25PM EST90.00121.850.000.000.00-300.00%
NVDA230210C001000002023-02-08 10:02AM EST100.00125.420.000.000.00-7500.00%
NVDA230210C001050002023-01-31 11:29AM EST105.0092.300.000.000.00-400.00%
NVDA230210C001150002023-02-03 2:23PM EST115.0096.680.000.000.00-100.00%
NVDA230210C001200002023-02-01 3:43PM EST120.0091.370.000.000.00-100.00%
NVDA230210C001250002023-02-07 3:58PM EST125.0097.000.000.000.00-200.00%
NVDA230210C001290002023-01-03 3:54PM EST129.0019.8585.8089.050.00--10.00%
NVDA230210C001300002023-02-08 12:07PM EST130.0093.310.000.000.00-100.00%
NVDA230210C001310002023-02-02 1:18PM EST131.0086.900.000.000.00-900.00%
NVDA230210C001320002023-02-02 1:10PM EST132.0084.000.000.000.00-300.00%
NVDA230210C001330002023-02-06 10:31AM EST133.0077.470.000.000.00-100.00%
NVDA230210C001350002023-02-07 10:07AM EST135.0078.450.000.000.00-100.00%
NVDA230210C001370002023-02-03 3:20PM EST137.0074.380.000.000.00-100.00%
NVDA230210C001380002023-02-07 11:16AM EST138.0077.630.000.000.00-100.00%
NVDA230210C001390002023-01-06 3:42PM EST139.0016.6570.5075.400.00-140.00%
NVDA230210C001400002023-02-08 3:56PM EST140.0082.100.000.000.00-200.00%
NVDA230210C001410002023-02-06 9:55AM EST141.0072.180.000.000.00-100.00%
NVDA230210C001420002023-02-01 2:37PM EST142.0061.550.000.000.00-100.00%
NVDA230210C001430002023-02-08 11:31AM EST143.0079.190.000.000.00-100.00%
NVDA230210C001440002023-02-03 2:46PM EST144.0068.000.000.000.00-100.00%
NVDA230210C001450002023-02-07 11:20AM EST145.0070.780.000.000.00-100.00%
NVDA230210C001460002023-02-08 11:45AM EST146.0078.700.000.000.00-500.00%
NVDA230210C001470002023-02-08 11:45AM EST147.0076.110.000.000.00-900.00%
NVDA230210C001480002023-02-08 11:45AM EST148.0073.350.000.000.00-400.00%
NVDA230210C001490002023-02-03 12:27PM EST149.0067.040.000.000.00-5100.00%
NVDA230210C001500002023-02-08 11:20AM EST150.0073.640.000.000.00-400.00%
NVDA230210C001525002023-02-08 12:39PM EST152.5072.500.000.000.00-300.00%
NVDA230210C001550002023-02-08 2:01PM EST155.0068.950.000.000.00-700.00%
NVDA230210C001575002023-02-08 2:32PM EST157.5066.650.000.000.00-200.00%
NVDA230210C001600002023-02-08 3:26PM EST160.0061.440.000.000.00-29700.00%
NVDA230210C001625002023-02-08 3:57PM EST162.5060.100.000.000.00-700.00%
NVDA230210C001650002023-02-08 3:50PM EST165.0058.030.000.000.00-1300.00%
NVDA230210C001675002023-02-08 12:01PM EST167.5056.020.000.000.00-500.00%
NVDA230210C001700002023-02-08 3:36PM EST170.0052.170.000.000.00-2800.00%
NVDA230210C001725002023-02-08 9:53AM EST172.5053.910.000.000.00-100.00%
NVDA230210C001750002023-02-08 3:52PM EST175.0048.070.000.000.00-7000.00%
NVDA230210C001775002023-02-08 3:19PM EST177.5043.300.000.000.00-1000.00%
NVDA230210C001800002023-02-08 3:59PM EST180.0042.000.000.000.00-10400.00%
NVDA230210C001825002023-02-08 3:50PM EST182.5040.570.000.000.00-600.00%
NVDA230210C001850002023-02-08 3:45PM EST185.0037.430.000.000.00-93600.00%
NVDA230210C001875002023-02-08 2:57PM EST187.5034.770.000.000.00-1500.00%
NVDA230210C001900002023-02-08 3:55PM EST190.0032.050.000.000.00-10000.00%
NVDA230210C001925002023-02-08 3:32PM EST192.5029.600.000.000.00-3200.00%
NVDA230210C001950002023-02-08 3:58PM EST195.0027.200.000.000.00-5100.00%
NVDA230210C001975002023-02-08 3:54PM EST197.5025.220.000.000.00-12800.00%
NVDA230210C002000002023-02-08 3:59PM EST200.0022.320.000.000.00-1,09800.00%
NVDA230210C002025002023-02-08 3:59PM EST202.5020.000.000.000.00-14900.00%
NVDA230210C002050002023-02-08 3:59PM EST205.0017.380.000.000.00-88100.00%
NVDA230210C002075002023-02-08 3:50PM EST207.5016.950.000.000.00-16600.00%
NVDA230210C002100002023-02-08 3:58PM EST210.0012.350.000.000.00-74300.00%
NVDA230210C002125002023-02-08 3:46PM EST212.5010.700.000.000.00-90700.00%
NVDA230210C002150002023-02-08 3:59PM EST215.008.460.000.000.00-2,02100.00%
NVDA230210C002175002023-02-08 3:59PM EST217.506.590.000.000.00-2,56400.00%
NVDA230210C002200002023-02-08 3:59PM EST220.005.050.000.000.00-14,52800.00%
NVDA230210C002225002023-02-08 3:59PM EST222.503.690.000.000.00-16,36100.78%
NVDA230210C002250002023-02-08 3:59PM EST225.002.590.000.000.00-35,23506.25%
NVDA230210C002275002023-02-08 3:59PM EST227.501.830.000.000.00-25,81806.25%
NVDA230210C002300002023-02-08 3:59PM EST230.001.250.000.000.00-72,014012.50%
NVDA230210C002325002023-02-08 3:59PM EST232.500.860.000.000.00-10,837012.50%
NVDA230210C002350002023-02-08 3:59PM EST235.000.550.000.000.00-14,589012.50%
NVDA230210C002375002023-02-08 3:59PM EST237.500.370.000.000.00-4,762025.00%
NVDA230210C002400002023-02-08 3:59PM EST240.000.240.000.000.00-9,662025.00%
NVDA230210C002425002023-02-08 3:59PM EST242.500.160.000.000.00-3,703025.00%
NVDA230210C002450002023-02-08 3:59PM EST245.000.110.000.000.00-3,993025.00%
NVDA230210C002475002023-02-08 3:59PM EST247.500.070.000.000.00-1,456025.00%
NVDA230210C002500002023-02-08 3:57PM EST250.000.050.000.000.00-3,701025.00%
NVDA230210C002525002023-02-08 3:52PM EST252.500.040.000.000.00-393050.00%
NVDA230210C002550002023-02-08 3:39PM EST255.000.040.000.000.00-2,451050.00%
NVDA230210C002600002023-02-08 3:38PM EST260.000.030.000.000.00-712050.00%
NVDA230210C002650002023-02-08 3:40PM EST265.000.010.000.000.00-226050.00%
NVDA230210C002700002023-02-08 2:53PM EST270.000.010.000.000.00-85050.00%
NVDA230210C002750002023-02-08 12:36PM EST275.000.020.000.000.00-1050.00%
NVDA230210C002800002023-02-08 2:32PM EST280.000.010.000.000.00-22050.00%
NVDA230210C002850002023-02-08 3:20PM EST285.000.010.000.000.00-30050.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NVDA230210P000700002023-02-03 3:35PM EST70.000.010.000.000.00-10050.00%
NVDA230210P000750002023-01-24 9:32AM EST75.000.010.000.000.00-15050.00%
NVDA230210P000800002023-02-06 9:30AM EST80.000.040.000.000.00-1050.00%
NVDA230210P000850002023-01-20 11:39AM EST85.000.010.000.000.00-3050.00%
NVDA230210P000900002023-01-24 9:36AM EST90.000.010.000.000.00-27050.00%
NVDA230210P000950002023-02-06 9:50AM EST95.000.450.000.000.00-1050.00%
NVDA230210P001000002023-02-06 9:37AM EST100.000.030.000.000.00-5050.00%
NVDA230210P001050002023-01-27 3:56PM EST105.000.010.000.000.00-8050.00%
NVDA230210P001100002023-02-03 3:13PM EST110.000.010.000.000.00-5050.00%
NVDA230210P001150002023-02-02 2:41PM EST115.000.010.000.000.00-1050.00%
NVDA230210P001200002023-02-06 9:44AM EST120.000.040.000.000.00-10100.00%
NVDA230210P001250002023-02-06 9:49AM EST125.000.010.000.000.00-10100.00%
NVDA230210P001290002023-02-01 1:21PM EST129.000.010.000.000.00-2050.00%
NVDA230210P001300002023-02-01 11:59AM EST130.000.010.000.000.00-2050.00%
NVDA230210P001310002023-01-30 11:36AM EST131.000.020.000.000.00-1050.00%
NVDA230210P001320002023-02-03 10:59AM EST132.000.010.000.000.00-68050.00%
NVDA230210P001330002023-02-03 3:28PM EST133.000.020.000.000.00-68050.00%
NVDA230210P001340002023-02-03 10:59AM EST134.000.010.000.000.00-111050.00%
NVDA230210P001350002023-02-07 1:23PM EST135.000.010.000.000.00-2050.00%
NVDA230210P001360002023-02-08 2:44PM EST136.000.040.000.000.00-3050.00%
NVDA230210P001370002023-02-08 11:29AM EST137.000.010.000.000.00-1050.00%
NVDA230210P001380002023-02-03 3:35PM EST138.000.020.000.000.00-163050.00%
NVDA230210P001390002023-02-03 3:35PM EST139.000.020.000.000.00-303050.00%
NVDA230210P001400002023-02-07 10:15AM EST140.000.010.000.000.00-2050.00%
NVDA230210P001410002023-02-07 9:32AM EST141.000.010.000.000.00-1050.00%
NVDA230210P001420002023-02-03 1:22PM EST142.000.020.000.000.00-31050.00%
NVDA230210P001430002023-02-02 10:45AM EST143.000.010.000.000.00-8050.00%
NVDA230210P001440002023-02-03 1:20PM EST144.000.020.000.000.00-6050.00%
NVDA230210P001450002023-02-03 12:12PM EST145.000.020.000.000.00-91050.00%
NVDA230210P001460002023-02-06 3:19PM EST146.000.010.000.000.00-16050.00%
NVDA230210P001470002023-02-03 10:38AM EST147.000.010.000.000.00-1050.00%
NVDA230210P001480002023-02-07 3:56PM EST148.000.040.000.000.00-100050.00%
NVDA230210P001490002023-02-06 11:40AM EST149.000.020.000.000.00-2050.00%
NVDA230210P001500002023-02-08 3:53PM EST150.000.010.000.000.00-42050.00%
NVDA230210P001525002023-02-08 3:53PM EST152.500.010.000.000.00-10050.00%
NVDA230210P001550002023-02-08 9:56AM EST155.000.010.000.000.00-4050.00%
NVDA230210P001575002023-02-08 12:53PM EST157.500.020.000.000.00-11050.00%
NVDA230210P001600002023-02-08 12:06PM EST160.000.010.000.000.00-2050.00%
NVDA230210P001625002023-02-08 3:20PM EST162.500.020.000.000.00-6050.00%
NVDA230210P001650002023-02-08 3:57PM EST165.000.020.000.000.00-13050.00%
NVDA230210P001675002023-02-08 3:57PM EST167.500.010.000.000.00-30050.00%
NVDA230210P001700002023-02-08 2:55PM EST170.000.010.000.000.00-122050.00%
NVDA230210P001725002023-02-08 1:36PM EST172.500.010.000.000.00-22050.00%
NVDA230210P001750002023-02-08 3:27PM EST175.000.020.000.000.00-145050.00%
NVDA230210P001775002023-02-08 3:40PM EST177.500.020.000.000.00-116050.00%
NVDA230210P001800002023-02-08 3:59PM EST180.000.010.000.000.00-422050.00%
NVDA230210P001825002023-02-08 3:52PM EST182.500.010.000.000.00-58050.00%
NVDA230210P001850002023-02-08 3:57PM EST185.000.010.000.000.00-549050.00%
NVDA230210P001875002023-02-08 3:34PM EST187.500.020.000.000.00-808050.00%
NVDA230210P001900002023-02-08 3:57PM EST190.000.020.000.000.00-1,524050.00%
NVDA230210P001925002023-02-08 3:52PM EST192.500.020.000.000.00-849050.00%
NVDA230210P001950002023-02-08 3:56PM EST195.000.040.000.000.00-1,234050.00%
NVDA230210P001975002023-02-08 3:56PM EST197.500.050.000.000.00-1,173025.00%
NVDA230210P002000002023-02-08 3:59PM EST200.000.070.000.000.00-7,165025.00%
NVDA230210P002025002023-02-08 3:59PM EST202.500.120.000.000.00-1,811025.00%
NVDA230210P002050002023-02-08 3:59PM EST205.000.200.000.000.00-11,748025.00%
NVDA230210P002075002023-02-08 3:59PM EST207.500.320.000.000.00-5,993025.00%
NVDA230210P002100002023-02-08 3:59PM EST210.000.530.000.000.00-23,798012.50%
NVDA230210P002125002023-02-08 3:59PM EST212.500.820.000.000.00-7,278012.50%
NVDA230210P002150002023-02-08 3:59PM EST215.001.260.000.000.00-23,227012.50%
NVDA230210P002175002023-02-08 3:59PM EST217.501.930.000.000.00-15,69406.25%
NVDA230210P002200002023-02-08 3:59PM EST220.002.810.000.000.00-35,65403.13%
NVDA230210P002225002023-02-08 3:59PM EST222.503.990.000.000.00-11,16900.00%
NVDA230210P002250002023-02-08 3:59PM EST225.005.430.000.000.00-17,63500.00%
NVDA230210P002275002023-02-08 3:59PM EST227.507.130.000.000.00-3,22300.00%
NVDA230210P002300002023-02-08 3:59PM EST230.009.100.000.000.00-2,12500.00%
NVDA230210P002325002023-02-08 3:59PM EST232.5011.080.000.000.00-72500.00%
NVDA230210P002350002023-02-08 2:06PM EST235.0012.410.000.000.00-11700.00%
NVDA230210P002400002023-02-08 3:55PM EST240.0018.150.000.000.00-11100.00%
NVDA230210P002425002023-02-08 10:19AM EST242.5016.780.000.000.00-1100.00%
NVDA230210P002450002023-02-08 2:06PM EST245.0021.750.000.000.00-15800.00%
NVDA230210P002500002023-02-08 2:39PM EST250.0027.000.000.000.00-500.00%
NVDA230210P002600002023-02-06 10:27AM EST260.0047.850.000.000.00-200.00%