La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 526,62 +110,16 (+0,18 %)
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:350.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00350000 | 2024-05-09 1:02PM EDT | 2024-05-24 | 543.67 | 573.90 | 576.45 | 0.00 | - | 55 | 56 | 298.83% |
| NVDA240531C00350000 | 2024-05-09 1:37PM EDT | 2024-05-31 | 542.13 | 574.20 | 576.70 | 0.00 | - | 1 | 2 | 216.31% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 560.65 | 574.35 | 577.25 | 0.00 | - | - | 1 | 184.18% |
| NVDA240621C00350000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 601.06 | 575.65 | 577.80 | 0.00 | - | 4 | 602 | 155.01% |
| NVDA240719C00350000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 597.92 | 577.30 | 579.80 | 0.00 | - | 8 | 29 | 128.02% |
| NVDA240816C00350000 | 2024-05-08 9:46AM EDT | 2024-08-16 | 561.26 | 578.75 | 582.00 | 0.00 | - | 40 | 45 | 114.35% |
| NVDA240920C00350000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 586.78 | 580.90 | 584.35 | +49.27 | +9.17% | 1 | 135 | 103.95% |
| NVDA241018C00350000 | 2024-05-17 12:32PM EDT | 2024-10-18 | 587.57 | 582.15 | 586.45 | +23.39 | +4.15% | 7 | 1 | 98.01% |
| NVDA241115C00350000 | 2024-05-17 2:45PM EDT | 2024-11-15 | 582.60 | 583.60 | 588.40 | +31.11 | +5.64% | 1 | 23 | 93.57% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 586.25 | 590.70 | 0.00 | - | 2 | 190 | 89.88% |
| NVDA250117C00350000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 593.35 | 587.65 | 593.05 | -23.09 | -3.75% | 1 | 893 | 87.36% |
| NVDA250221C00350000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 586.42 | 589.15 | 596.05 | 0.00 | - | 2 | 7 | 84.65% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 555.30 | 562.95 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C00350000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 620.76 | 597.50 | 604.70 | 0.00 | - | 2 | 248 | 79.23% |
| NVDA251219C00350000 | 2024-05-10 3:04PM EDT | 2025-12-19 | 587.88 | 609.00 | 617.65 | 0.00 | - | 11 | 289 | 74.28% |
| NVDA260116C00350000 | 2024-05-16 11:36AM EDT | 2026-01-16 | 643.64 | 610.70 | 620.25 | 0.00 | - | 2 | 143 | 73.94% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA261218C00350000 | 2024-05-17 10:31AM EDT | 2026-12-18 | 648.69 | 632.55 | 638.95 | +8.69 | +1.36% | 1 | 328 | 69.23% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00350000 | 2024-05-17 2:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 950 | 206.25% |
| NVDA240531P00350000 | 2024-05-08 2:00PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 41 | 164.06% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 130.47% |
| NVDA240614P00350000 | 2024-05-15 3:30PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.12 | 0.00 | - | 16 | 16 | 117.58% |
| NVDA240621P00350000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.12 | +0.03 | +42.86% | 10 | 5,653 | 104.69% |
| NVDA240719P00350000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.19 | 0.02 | 0.28 | +0.07 | +58.33% | 2 | 728 | 84.28% |
| NVDA240816P00350000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 0.28 | 0.08 | 0.29 | +0.09 | +47.37% | 3 | 269 | 71.39% |
| NVDA240920P00350000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.54 | 0.30 | 0.56 | +0.03 | +5.88% | 20 | 1,833 | 66.31% |
| NVDA241018P00350000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 0.56 | 0.53 | 0.81 | -0.04 | -6.67% | 6 | 244 | 63.18% |
| NVDA241115P00350000 | 2024-05-15 2:35PM EDT | 2024-11-15 | 0.90 | 0.77 | 1.26 | 0.00 | - | 50 | 137 | 61.28% |
| NVDA241220P00350000 | 2024-05-17 2:07PM EDT | 2024-12-20 | 1.24 | 1.21 | 1.77 | -0.13 | -9.49% | 1 | 1,291 | 59.17% |
| NVDA250117P00350000 | 2024-05-16 2:43PM EDT | 2025-01-17 | 1.71 | 1.56 | 2.11 | 0.00 | - | 104 | 4,374 | 57.41% |
| NVDA250221P00350000 | 2024-05-16 9:42AM EDT | 2025-02-21 | 2.10 | 1.85 | 2.86 | 0.00 | - | 1 | 108 | 55.80% |
| NVDA250321P00350000 | 2024-05-17 2:40PM EDT | 2025-03-21 | 2.75 | 2.30 | 3.45 | +0.08 | +3.00% | 1 | 118 | 54.96% |
| NVDA250620P00350000 | 2024-05-17 2:41PM EDT | 2025-06-20 | 4.60 | 4.35 | 5.10 | +0.39 | +9.26% | 6 | 1,397 | 52.69% |
| NVDA251219P00350000 | 2024-05-17 2:39PM EDT | 2025-12-19 | 9.20 | 8.85 | 9.15 | -0.80 | -8.00% | 3 | 1,451 | 49.93% |
| NVDA260116P00350000 | 2024-05-17 2:41PM EDT | 2026-01-16 | 9.80 | 9.45 | 10.40 | -0.90 | -8.41% | 4 | 1,918 | 50.20% |
| NVDA260618P00350000 | 2024-05-10 12:48PM EDT | 2026-06-18 | 15.00 | 13.30 | 13.75 | 0.00 | - | 1 | 366 | 47.96% |
| NVDA261218P00350000 | 2024-05-17 12:05PM EDT | 2026-12-18 | 18.20 | 18.00 | 18.80 | +0.24 | +1.34% | 2 | 349 | 46.73% |
