La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 494,76 +3 901,29 (+6,89 %)
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:170.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00170000 | 2024-05-06 1:18PM EDT | 2024-05-17 | 746.80 | 775.85 | 778.15 | 0.00 | - | 8 | 8 | 783.59% |
| NVDA240621C00170000 | 2024-05-14 3:39PM EDT | 2024-06-21 | 744.10 | 774.60 | 781.35 | 0.00 | - | 67 | 1,740 | 247.10% |
| NVDA240719C00170000 | 2024-03-07 2:45PM EDT | 2024-07-19 | 752.48 | 706.70 | 719.75 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00170000 | 2024-03-22 3:58PM EDT | 2024-08-16 | 777.68 | 590.70 | 600.50 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00170000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 711.35 | 775.20 | 787.15 | 0.00 | - | 8 | 26 | 159.61% |
| NVDA241115C00170000 | 2024-05-08 12:19PM EDT | 2024-11-15 | 736.53 | 777.20 | 790.50 | 0.00 | - | - | 1 | 145.17% |
| NVDA241220C00170000 | 2024-05-09 10:38AM EDT | 2024-12-20 | 725.82 | 776.55 | 790.75 | 0.00 | - | 1 | 12 | 132.38% |
| NVDA250117C00170000 | 2024-05-13 3:15PM EDT | 2025-01-17 | 740.39 | 781.25 | 788.00 | 0.00 | - | 50 | 398 | 127.98% |
| NVDA250620C00170000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 739.59 | 784.80 | 793.25 | 0.00 | - | 1 | 70 | 110.66% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 2025-12-19 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA260116C00170000 | 2024-04-16 2:24PM EDT | 2026-01-16 | 722.05 | 789.10 | 801.30 | 0.00 | - | 1 | 58 | 99.31% |
| NVDA260618C00170000 | 2024-04-05 11:39AM EDT | 2026-06-18 | 728.25 | 734.85 | 742.55 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA261218C00170000 | 2024-05-09 2:54PM EDT | 2026-12-18 | 747.25 | 793.70 | 809.75 | 0.00 | - | 4 | 12 | 86.96% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00170000 | 2024-05-10 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 512.50% |
| NVDA240621P00170000 | 2024-05-10 2:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 2,881 | 169.53% |
| NVDA240719P00170000 | 2024-02-23 1:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 136.52% |
| NVDA240920P00170000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 256 | 93.55% |
| NVDA241115P00170000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.17 | 0.00 | - | 1 | 27 | 80.47% |
| NVDA241220P00170000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 0.11 | 0.10 | 0.31 | -0.01 | -8.33% | 1 | 97 | 79.98% |
| NVDA250117P00170000 | 2024-05-14 2:17PM EDT | 2025-01-17 | 0.17 | 0.11 | 0.44 | 0.00 | - | 32 | 880 | 77.64% |
| NVDA250620P00170000 | 2024-05-06 9:37AM EDT | 2025-06-20 | 0.61 | 0.20 | 0.84 | 0.00 | - | 5 | 357 | 65.36% |
| NVDA251219P00170000 | 2024-05-07 3:56PM EDT | 2025-12-19 | 1.54 | 0.61 | 1.41 | 0.00 | - | 5 | 303 | 58.83% |
| NVDA260116P00170000 | 2024-05-06 10:52AM EDT | 2026-01-16 | 1.82 | 0.72 | 1.95 | +0.28 | +18.18% | 1 | 194 | 59.64% |
| NVDA260618P00170000 | 2024-05-09 3:30PM EDT | 2026-06-18 | 2.40 | 1.33 | 2.23 | 0.00 | - | 2 | 61 | 55.58% |
| NVDA261218P00170000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 3.75 | 2.39 | 3.40 | 0.00 | - | 12 | 420 | 53.82% |
