La bourse est fermée
Dow Jones
38 507,56 -345,30 (-0,89 %) Nasdaq
16 974,01 -45,87 (-0,27 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0817 -0,0045 (-0,41 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 366,13 -394,64 (-0,63 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:53PM EDT. Marché ouvert.
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00230000 | 2024-05-28 11:28AM EDT | 2024-06-21 | 891.00 | 910.40 | 916.40 | 0.00 | - | 11 | 880 | 0.00% |
| NVDA240719C00230000 | 2024-05-22 9:32AM EDT | 2024-07-19 | 730.87 | 912.70 | 915.35 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 561.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920C00230000 | 2024-05-24 1:55PM EDT | 2024-09-20 | 827.70 | 915.50 | 919.20 | 0.00 | - | 4 | 142 | 0.00% |
| NVDA241018C00230000 | 2024-05-28 12:22PM EDT | 2024-10-18 | 905.25 | 916.70 | 922.70 | 0.00 | - | 1 | 1 | 124.44% |
| NVDA241115C00230000 | 2024-05-15 10:26AM EDT | 2024-11-15 | 710.00 | 917.95 | 923.55 | 0.00 | - | 4 | 25 | 95.51% |
| NVDA241220C00230000 | 2024-05-24 9:36AM EDT | 2024-12-20 | 818.00 | 918.80 | 924.25 | 0.00 | - | 1 | 43 | 95.37% |
| NVDA250117C00230000 | 2024-05-29 11:39AM EDT | 2025-01-17 | 918.40 | 920.70 | 926.45 | -1.60 | -0.17% | 1 | 862 | 101.69% |
| NVDA250221C00230000 | 2024-05-17 3:33PM EDT | 2025-02-21 | 704.57 | 922.05 | 928.40 | 0.00 | - | 4 | 4 | 101.21% |
| NVDA250620C00230000 | 2024-05-23 12:12PM EDT | 2025-06-20 | 830.00 | 923.85 | 934.15 | 0.00 | - | 5 | 274 | 93.52% |
| NVDA251219C00230000 | 2024-05-28 11:32AM EDT | 2025-12-19 | 921.20 | 929.75 | 943.05 | 0.00 | - | 2 | 214 | 88.26% |
| NVDA260116C00230000 | 2024-05-23 3:54PM EDT | 2026-01-16 | 832.00 | 929.70 | 944.25 | 0.00 | - | 4 | 25 | 86.90% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 0.00% |
| NVDA261218C00230000 | 2024-05-28 9:45AM EDT | 2026-12-18 | 943.00 | 940.00 | 953.65 | +19.25 | +2.08% | 1 | 24 | 78.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00230000 | 2024-05-28 11:53AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,947 | 175.00% |
| NVDA240719P00230000 | 2024-05-28 1:09PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 135.16% |
| NVDA240816P00230000 | 2024-05-28 10:18AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 621 | 110.35% |
| NVDA240920P00230000 | 2024-05-23 1:04PM EDT | 2024-09-20 | 0.11 | 0.06 | 0.20 | 0.00 | - | 13 | 283 | 97.66% |
| NVDA241018P00230000 | 2024-05-23 1:39PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.39 | 0.00 | - | 17 | 69 | 90.92% |
| NVDA241115P00230000 | 2024-05-23 12:30PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.49 | 0.00 | - | 10 | 101 | 84.96% |
| NVDA241220P00230000 | 2024-05-23 3:27PM EDT | 2024-12-20 | 0.34 | 0.11 | 0.56 | 0.00 | - | 20 | 390 | 79.93% |
| NVDA250117P00230000 | 2024-05-28 3:52PM EDT | 2025-01-17 | 0.30 | 0.19 | 0.50 | 0.00 | - | 17 | 2,657 | 75.20% |
| NVDA250221P00230000 | 2024-05-28 3:52PM EDT | 2025-02-21 | 0.36 | 0.03 | 0.58 | 0.00 | - | 222 | 338 | 69.24% |
| NVDA250620P00230000 | 2024-05-23 10:32AM EDT | 2025-06-20 | 0.91 | 0.54 | 1.30 | 0.00 | - | 2 | 401 | 65.26% |
| NVDA251219P00230000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 2.41 | 1.14 | 2.30 | 0.00 | - | 1 | 282 | 58.44% |
| NVDA260116P00230000 | 2024-05-28 2:10PM EDT | 2026-01-16 | 1.80 | 1.59 | 2.43 | 0.00 | - | 16 | 153 | 58.33% |
| NVDA260618P00230000 | 2024-05-28 3:28PM EDT | 2026-06-18 | 2.85 | 2.00 | 3.65 | 0.00 | - | 12 | 39 | 54.76% |
| NVDA261218P00230000 | 2024-05-24 3:44PM EDT | 2026-12-18 | 3.75 | 3.65 | 4.40 | -0.15 | -3.85% | 1 | 87 | 51.98% |
