Marchés français ouverture 4 h 19 min
Dow Jones
38 852,86 -216,74 (-0,55 %) Nasdaq
17 019,88 +99,08 (+0,59 %) Nikkei 225
38 798,39 -56,98 (-0,15 %) EUR/USD
1,0852 -0,0009 (-0,09 %) HANG SENG
18 587,18 -233,98 (-1,24 %) Bitcoin EUR
63 203,55 -46,98 (-0,07 %)
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:1830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01830000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 0.47 | 0.40 | 0.53 | +0.41 | +683.33% | 138 | 207 | 72.63% |
| NVDA240719C01830000 | 2024-05-28 3:17PM EDT | 2024-07-19 | 1.46 | 1.52 | 1.73 | +1.00 | +217.39% | 12 | 42 | 57.67% |
| NVDA240816C01830000 | 2024-05-28 12:59PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.95 | +2.56 | +224.56% | 7 | 16 | 53.00% |
| NVDA240920C01830000 | 2024-05-28 11:56AM EDT | 2024-09-20 | 8.00 | 10.15 | 10.50 | +4.30 | +116.22% | 4 | 33 | 53.31% |
| NVDA241018C01830000 | 2024-05-28 1:22PM EDT | 2024-10-18 | 14.60 | 14.05 | 14.85 | +8.50 | +139.34% | 5 | 52 | 51.51% |
| NVDA241115C01830000 | 2024-05-28 10:21AM EDT | 2024-11-15 | 15.55 | 19.70 | 20.85 | +5.87 | +60.64% | 1 | 39 | 51.16% |
| NVDA241220C01830000 | 2024-05-07 12:30PM EDT | 2024-12-20 | 11.75 | 28.60 | 29.25 | 0.00 | - | 1 | 10 | 51.28% |
| NVDA250117C01830000 | 2024-05-28 9:33AM EDT | 2025-01-17 | 25.70 | 33.60 | 34.25 | +6.70 | +35.26% | 1 | 7 | 50.39% |
| NVDA250221C01830000 | 2024-05-28 9:42AM EDT | 2025-02-21 | 36.35 | 42.25 | 43.60 | +11.65 | +47.17% | 3 | 5 | 50.53% |
| NVDA250321C01830000 | 2024-05-28 1:03PM EDT | 2025-03-21 | 49.53 | 49.05 | 50.50 | +20.13 | +68.47% | 1 | 114 | 50.48% |
| NVDA250620C01830000 | 2024-05-23 3:41PM EDT | 2025-06-20 | 46.25 | 72.55 | 73.75 | 0.00 | - | 8 | 9 | 50.66% |
| NVDA251219C01830000 | 2024-05-20 12:52PM EDT | 2025-12-19 | 65.15 | 118.60 | 121.40 | 0.00 | - | 3 | 19 | 51.29% |
| NVDA260116C01830000 | 2024-05-28 10:27AM EDT | 2026-01-16 | 112.75 | 124.20 | 126.45 | +43.95 | +63.88% | 36 | 3 | 51.07% |
| NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 2026-06-18 | 70.89 | 89.05 | 90.40 | 0.00 | - | 7 | 14 | 39.58% |
| NVDA261218C01830000 | 2024-05-28 2:00PM EDT | 2026-12-18 | 198.50 | 198.10 | 206.10 | +39.65 | +24.96% | 13 | 17 | 51.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 2024-06-21 | 928.35 | 945.50 | 955.00 | 0.00 | - | - | 0 | 372.77% |
| NVDA240719P01830000 | 2024-03-20 9:46AM EDT | 2024-07-19 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | - | 2 | 0 | 322.40% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 2024-10-18 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 152.35% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 2025-03-21 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 134.95% |
