La bourse est fermée
Dow Jones
38 788,42 -281,17 (-0,72 %) Nasdaq
16 987,56 +66,76 (+0,39 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0862 +0,0002 (+0,02 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 856,75 -1 453,00 (-2,26 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:1280.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01280000 | 2024-05-28 3:25PM EDT | 2024-05-31 | 0.96 | 0.88 | 0.92 | +0.89 | +1,271.43% | 3,915 | 437 | 58.74% |
| NVDA240607C01280000 | 2024-05-28 3:12PM EDT | 2024-06-07 | 5.96 | 5.80 | 6.00 | +5.14 | +626.83% | 1,963 | 118 | 53.60% |
| NVDA240614C01280000 | 2024-05-28 3:10PM EDT | 2024-06-14 | 11.67 | 10.90 | 11.25 | +9.49 | +435.32% | 229 | 96 | 50.91% |
| NVDA240621C01280000 | 2024-05-28 3:24PM EDT | 2024-06-21 | 14.53 | 14.50 | 14.85 | +11.48 | +376.39% | 623 | 563 | 47.96% |
| NVDA240628C01280000 | 2024-05-28 3:16PM EDT | 2024-06-28 | 18.30 | 18.95 | 19.45 | +14.15 | +340.96% | 51 | 25 | 47.09% |
| NVDA240719C01280000 | 2024-05-28 3:20PM EDT | 2024-07-19 | 30.61 | 31.55 | 32.00 | +19.26 | +169.69% | 1,018 | 411 | 45.57% |
| NVDA240816C01280000 | 2024-05-28 3:15PM EDT | 2024-08-16 | 47.62 | 49.60 | 50.20 | +26.32 | +123.57% | 113 | 368 | 46.43% |
| NVDA240920C01280000 | 2024-05-28 2:37PM EDT | 2024-09-20 | 72.75 | 74.95 | 75.65 | +32.62 | +81.29% | 128 | 296 | 49.31% |
| NVDA241018C01280000 | 2024-05-28 3:15PM EDT | 2024-10-18 | 87.20 | 87.70 | 88.55 | +33.60 | +62.69% | 14 | 275 | 48.90% |
| NVDA241115C01280000 | 2024-05-28 12:56PM EDT | 2024-11-15 | 104.70 | 103.85 | 105.20 | +44.49 | +73.89% | 3 | 65 | 50.17% |
| NVDA241220C01280000 | 2024-05-28 2:01PM EDT | 2024-12-20 | 120.57 | 122.60 | 123.55 | +39.07 | +47.94% | 48 | 73 | 50.99% |
| NVDA250117C01280000 | 2024-05-28 1:50PM EDT | 2025-01-17 | 135.71 | 130.45 | 131.35 | +47.05 | +53.07% | 531 | 83 | 50.01% |
| NVDA250221C01280000 | 2024-05-24 2:30PM EDT | 2025-02-21 | 101.80 | 146.10 | 148.25 | 0.00 | - | 1 | 16 | 50.82% |
| NVDA250321C01280000 | 2024-05-28 2:03PM EDT | 2025-03-21 | 156.65 | 156.25 | 158.30 | +42.65 | +37.41% | 4 | 31 | 50.82% |
| NVDA250620C01280000 | 2024-05-28 12:53PM EDT | 2025-06-20 | 190.02 | 190.10 | 192.05 | +52.02 | +37.70% | 16 | 97 | 51.68% |
| NVDA250919C01280000 | 2024-05-28 12:21PM EDT | 2025-09-19 | 213.65 | 216.60 | 220.80 | +48.50 | +29.37% | 3 | 4 | 51.83% |
| NVDA251219C01280000 | 2024-05-28 1:16PM EDT | 2025-12-19 | 248.57 | 248.10 | 251.95 | +103.27 | +71.07% | 3 | 24 | 53.06% |
| NVDA260116C01280000 | 2024-05-28 2:07PM EDT | 2026-01-16 | 255.23 | 255.00 | 257.75 | +53.23 | +26.35% | 2 | 65 | 52.91% |
| NVDA260618C01280000 | 2024-05-28 2:35PM EDT | 2026-06-18 | 288.40 | 292.40 | 295.90 | +53.40 | +22.72% | 17 | 31 | 53.12% |
| NVDA261218C01280000 | 2024-05-28 10:46AM EDT | 2026-12-18 | 319.58 | 335.75 | 342.50 | +38.50 | +13.70% | 21 | 44 | 54.03% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01280000 | 2024-05-28 11:48AM EDT | 2024-05-31 | 157.85 | 141.65 | 144.20 | -82.15 | -34.23% | 5 | 1 | 81.57% |
| NVDA240607P01280000 | 2024-05-28 1:38PM EDT | 2024-06-07 | 138.30 | 142.90 | 144.80 | -100.92 | -42.19% | 12 | 5 | 51.79% |
| NVDA240614P01280000 | 2024-05-28 2:00PM EDT | 2024-06-14 | 154.40 | 148.90 | 151.85 | -80.90 | -34.38% | 22 | 0 | 51.94% |
| NVDA240621P01280000 | 2024-05-28 10:54AM EDT | 2024-06-21 | 167.62 | 151.40 | 153.55 | -60.28 | -26.45% | 15 | 143 | 48.04% |
| NVDA240719P01280000 | 2024-05-23 2:24PM EDT | 2024-07-19 | 244.75 | 161.05 | 163.50 | 0.00 | - | 2 | 86 | 40.60% |
| NVDA240816P01280000 | 2024-05-28 1:38PM EDT | 2024-08-16 | 171.95 | 175.95 | 178.40 | -58.50 | -25.39% | 1 | 28 | 41.05% |
| NVDA240920P01280000 | 2024-05-24 2:49PM EDT | 2024-09-20 | 247.90 | 196.00 | 198.70 | 0.00 | - | 6 | 3 | 42.95% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 364.50 | 370.85 | 0.00 | - | 8 | 3 | 98.29% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 108.14% |
| NVDA241220P01280000 | 2024-05-24 3:08PM EDT | 2024-12-20 | 272.10 | 225.55 | 227.45 | 0.00 | - | 2 | 5 | 40.88% |
| NVDA250117P01280000 | 2024-05-28 12:36PM EDT | 2025-01-17 | 236.75 | 230.75 | 233.10 | -247.58 | -51.12% | 1 | 5 | 39.95% |
| NVDA250321P01280000 | 2024-05-28 9:43AM EDT | 2025-03-21 | 256.85 | 248.80 | 252.55 | -155.70 | -37.74% | 1 | 0 | 40.28% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 391.60 | 406.15 | 0.00 | - | 4 | 22 | 66.53% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 401.50 | 417.20 | 0.00 | - | - | 32 | 61.93% |
| NVDA251219P01280000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 440.85 | 299.25 | 304.05 | 0.00 | - | 2 | 32 | 38.18% |
| NVDA260116P01280000 | 2024-05-28 9:39AM EDT | 2026-01-16 | 311.25 | 302.45 | 307.65 | -42.00 | -11.89% | 6 | 83 | 37.89% |
| NVDA260618P01280000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 426.52 | 323.10 | 330.00 | 0.00 | - | 2 | 90 | 37.24% |
