La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 260,10 -279,98 (-0,45 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:1260.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01260000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.70 | 0.62 | 0.72 | -0.05 | -6.67% | 82 | 183 | 108.15% |
| NVDA240531C01260000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 1.15 | 1.10 | 1.21 | -0.42 | -26.75% | 8 | 46 | 79.42% |
| NVDA240607C01260000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 1.96 | 1.77 | 1.91 | -0.17 | -7.98% | 29 | 26 | 68.95% |
| NVDA240614C01260000 | 2024-05-17 11:19AM EDT | 2024-06-14 | 3.17 | 2.67 | 2.95 | -0.68 | -17.66% | 6 | 11 | 63.90% |
| NVDA240621C01260000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 3.47 | 3.30 | 3.50 | -0.97 | -21.85% | 19 | 359 | 59.02% |
| NVDA240719C01260000 | 2024-05-17 2:33PM EDT | 2024-07-19 | 7.25 | 7.25 | 7.55 | -2.25 | -23.68% | 22 | 202 | 51.55% |
| NVDA240816C01260000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 13.15 | 12.95 | 13.35 | -5.10 | -27.95% | 2 | 359 | 49.73% |
| NVDA240920C01260000 | 2024-05-16 2:07PM EDT | 2024-09-20 | 29.50 | 24.55 | 25.20 | 0.00 | - | 1 | 98 | 51.01% |
| NVDA241018C01260000 | 2024-05-16 3:02PM EDT | 2024-10-18 | 38.00 | 31.15 | 31.85 | 0.00 | - | 9 | 138 | 50.05% |
| NVDA241115C01260000 | 2024-05-15 2:56PM EDT | 2024-11-15 | 43.50 | 39.25 | 40.20 | -2.60 | -5.64% | 1 | 38 | 50.19% |
| NVDA241220C01260000 | 2024-05-15 11:44AM EDT | 2024-12-20 | 57.60 | 50.85 | 51.70 | 0.00 | - | 2 | 93 | 50.95% |
| NVDA250117C01260000 | 2024-05-16 10:25AM EDT | 2025-01-17 | 68.40 | 57.40 | 58.20 | 0.00 | - | 2 | 98 | 50.48% |
| NVDA250221C01260000 | 2024-05-15 2:40PM EDT | 2025-02-21 | 76.70 | 67.90 | 69.05 | 0.00 | - | 1 | 78 | 50.97% |
| NVDA250321C01260000 | 2024-05-17 2:31PM EDT | 2025-03-21 | 75.12 | 75.55 | 76.65 | -9.43 | -11.15% | 10 | 193 | 51.08% |
| NVDA250620C01260000 | 2024-05-17 2:21PM EDT | 2025-06-20 | 99.50 | 99.65 | 100.85 | -3.00 | -2.93% | 1 | 56 | 51.56% |
| NVDA250919C01260000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 114.27 | 120.25 | 124.55 | 0.00 | - | 2 | 22 | 51.88% |
| NVDA251219C01260000 | 2024-05-16 2:26PM EDT | 2025-12-19 | 154.65 | 143.55 | 145.05 | 0.00 | - | 8 | 21 | 52.42% |
| NVDA260116C01260000 | 2024-05-16 12:41PM EDT | 2026-01-16 | 148.60 | 149.00 | 150.40 | -13.85 | -8.53% | 1 | 26 | 52.34% |
| NVDA260618C01260000 | 2024-05-07 10:19AM EDT | 2026-06-18 | 172.85 | 181.50 | 183.05 | 0.00 | - | 2 | 26 | 52.91% |
| NVDA261218C01260000 | 2024-05-06 12:13PM EDT | 2026-12-18 | 214.70 | 214.55 | 217.85 | 0.00 | - | 1 | 77 | 53.23% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01260000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 315.45 | 322.80 | 325.35 | 0.00 | - | 7 | 1 | 0.00% |
| NVDA240621P01260000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 315.15 | 334.80 | 337.85 | 0.00 | - | 30 | 14 | 56.34% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 336.30 | 339.30 | 0.00 | - | 2 | 4 | 45.37% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 338.00 | 341.75 | 0.00 | - | 2 | 149 | 41.63% |
| NVDA240920P01260000 | 2024-05-14 10:34AM EDT | 2024-09-20 | 361.69 | 343.35 | 349.60 | 0.00 | - | 4 | 11 | 43.13% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 346.45 | 354.30 | 0.00 | - | 2 | 1 | 42.38% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 64.12% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 356.65 | 362.05 | 0.00 | - | 1 | 2 | 39.85% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 359.60 | 364.85 | 0.00 | - | 1 | 5 | 38.82% |
| NVDA250321P01260000 | 2024-05-16 11:48AM EDT | 2025-03-21 | 352.10 | 364.45 | 377.45 | 0.00 | - | 2 | 47 | 39.51% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 48.98% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 386.40 | 402.60 | 0.00 | - | 20 | 5 | 38.26% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 397.00 | 411.80 | 0.00 | - | 1 | 232 | 37.32% |
| NVDA260116P01260000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 421.10 | 399.45 | 413.35 | 0.00 | - | 3 | 110 | 36.81% |
| NVDA260618P01260000 | 2024-05-14 2:48PM EDT | 2026-06-18 | 428.34 | 414.60 | 430.45 | 0.00 | - | 4 | 32 | 36.35% |
| NVDA261218P01260000 | 2024-05-10 10:54AM EDT | 2026-12-18 | 455.22 | 429.25 | 445.85 | 0.00 | - | 9 | 71 | 35.35% |
