La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 262,11 -541,57 (-0,86 %)
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:1580.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01580000 | 2024-05-31 11:22AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 4 | 56 | 85.74% |
| NVDA240614C01580000 | 2024-05-31 12:02PM EDT | 2024-06-14 | 0.27 | 0.34 | 0.47 | -0.18 | -40.00% | 6 | 127 | 75.10% |
| NVDA240621C01580000 | 2024-05-30 3:57PM EDT | 2024-06-21 | 0.60 | 0.38 | 0.50 | +0.06 | +11.11% | 2 | 196 | 61.91% |
| NVDA240719C01580000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 2.30 | 2.46 | 2.82 | -1.43 | -38.34% | 4 | 333 | 52.01% |
| NVDA240816C01580000 | 2024-05-31 1:36PM EDT | 2024-08-16 | 5.85 | 3.90 | 6.90 | -4.65 | -44.29% | 22 | 102 | 49.65% |
| NVDA240920C01580000 | 2024-05-31 3:11PM EDT | 2024-09-20 | 16.20 | 16.45 | 18.40 | -3.00 | -15.62% | 19 | 93 | 51.30% |
| NVDA241018C01580000 | 2024-05-31 12:24PM EDT | 2024-10-18 | 21.16 | 23.30 | 28.15 | -13.24 | -38.49% | 1 | 0 | 51.29% |
| NVDA241115C01580000 | 2024-05-31 12:42PM EDT | 2024-11-15 | 29.50 | 29.20 | 32.80 | -2.65 | -8.24% | 3 | 155 | 50.54% |
| NVDA241220C01580000 | 2024-05-31 3:26PM EDT | 2024-12-20 | 42.70 | 39.55 | 48.25 | -12.25 | -22.29% | 3 | 69 | 50.79% |
| NVDA250117C01580000 | 2024-05-31 12:21PM EDT | 2025-01-17 | 45.43 | 48.30 | 53.25 | -8.26 | -15.38% | 7 | 121 | 50.22% |
| NVDA250221C01580000 | 2024-05-30 3:22PM EDT | 2025-02-21 | 71.15 | 56.45 | 66.00 | 0.00 | - | 2 | 125 | 50.31% |
| NVDA250321C01580000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 88.25 | 65.00 | 73.70 | 0.00 | - | 1 | 0 | 50.35% |
| NVDA250620C01580000 | 2024-05-31 9:36AM EDT | 2025-06-20 | 105.28 | 91.35 | 101.00 | +4.09 | +4.04% | 1 | 65 | 50.79% |
| NVDA250919C01580000 | 2024-05-30 9:30AM EDT | 2025-09-19 | 146.95 | 115.45 | 129.55 | 0.00 | - | 1 | 0 | 51.35% |
| NVDA251219C01580000 | 2024-05-24 10:22AM EDT | 2025-12-19 | 119.79 | 143.05 | 150.95 | 0.00 | - | 1 | 12 | 51.74% |
| NVDA260116C01580000 | 2024-05-31 10:56AM EDT | 2026-01-16 | 155.00 | 147.70 | 160.10 | -25.75 | -14.25% | 4 | 88 | 51.77% |
| NVDA260618C01580000 | 2024-05-31 1:59PM EDT | 2026-06-18 | 189.21 | 182.00 | 200.00 | -10.97 | -5.48% | 6 | 15 | 52.19% |
| NVDA261218C01580000 | 2024-05-31 1:22PM EDT | 2026-12-18 | 227.02 | 222.85 | 240.00 | -28.44 | -11.13% | 6 | 33 | 52.58% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01580000 | 2024-05-29 3:56PM EDT | 2024-06-21 | 434.03 | 477.15 | 491.75 | 0.00 | - | 739 | 0 | 66.53% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 222.63% |
| NVDA240816P01580000 | 2024-05-29 11:10AM EDT | 2024-08-16 | 444.74 | 478.00 | 493.20 | 0.00 | - | 2 | 0 | 53.32% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 162.24% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 441.65 | 448.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 119.06% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 120.26% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 679.55 | 685.90 | 0.00 | - | 4 | 0 | 96.27% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 678.60 | 496.00 | 513.35 | 0.00 | - | 2 | 0 | 38.94% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 119.73% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 77.89% |
| NVDA260116P01580000 | 2024-05-09 10:18AM EDT | 2026-01-16 | 710.05 | 534.00 | 553.40 | 0.00 | - | 2 | 11 | 35.52% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 59.27% |
| NVDA261218P01580000 | 2024-05-20 10:55AM EDT | 2026-12-18 | 674.44 | 568.00 | 586.00 | 0.00 | - | 100 | 0 | 33.69% |
