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
61 399,27 -96,97 (-0,16 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00450000 | 2024-05-15 2:35PM EDT | 2024-05-24 | 496.56 | 474.05 | 476.60 | 0.00 | - | 5 | 22 | 234.77% |
| NVDA240607C00450000 | 2024-04-30 10:23AM EDT | 2024-06-07 | 436.06 | 474.80 | 477.65 | 0.00 | - | - | 1 | 146.80% |
| NVDA240621C00450000 | 2024-05-16 1:39PM EDT | 2024-06-21 | 490.38 | 474.10 | 480.25 | -7.50 | -1.51% | 1 | 1,013 | 121.89% |
| NVDA240719C00450000 | 2024-05-17 12:25PM EDT | 2024-07-19 | 488.75 | 476.15 | 482.25 | +39.79 | +8.86% | 1 | 1,018 | 100.65% |
| NVDA240816C00450000 | 2024-05-17 2:41PM EDT | 2024-08-16 | 479.10 | 480.70 | 483.90 | -23.62 | -4.70% | 18 | 125 | 93.11% |
| NVDA240920C00450000 | 2024-05-15 2:47PM EDT | 2024-09-20 | 506.93 | 484.05 | 487.30 | 0.00 | - | 18 | 660 | 86.02% |
| NVDA241018C00450000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 453.70 | 485.85 | 490.25 | 0.00 | - | 1 | 11 | 81.65% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 488.25 | 493.55 | 0.00 | - | 5 | 17 | 79.01% |
| NVDA241220C00450000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 514.05 | 492.10 | 496.25 | -0.45 | -0.09% | 1 | 309 | 76.14% |
| NVDA250117C00450000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 496.00 | 495.15 | 500.85 | -21.37 | -4.13% | 4 | 1,178 | 75.53% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 497.20 | 504.45 | 0.00 | - | 2 | 35 | 73.18% |
| NVDA250321C00450000 | 2024-05-15 1:41PM EDT | 2025-03-21 | 524.00 | 499.75 | 507.50 | 0.00 | - | 1 | 2 | 72.07% |
| NVDA250620C00450000 | 2024-05-16 1:22PM EDT | 2025-06-20 | 531.00 | 511.30 | 515.40 | 0.00 | - | 3 | 961 | 69.87% |
| NVDA251219C00450000 | 2024-05-17 12:36PM EDT | 2025-12-19 | 534.60 | 527.75 | 535.75 | -21.20 | -3.81% | 40 | 1,207 | 67.20% |
| NVDA260116C00450000 | 2024-05-17 2:54PM EDT | 2026-01-16 | 532.40 | 532.85 | 536.00 | -21.90 | -3.95% | 21 | 1,028 | 66.89% |
| NVDA260618C00450000 | 2024-05-17 12:17PM EDT | 2026-06-18 | 558.85 | 547.00 | 550.10 | +26.85 | +5.05% | 2 | 99 | 65.57% |
| NVDA261218C00450000 | 2024-05-17 10:31AM EDT | 2026-12-18 | 576.69 | 561.65 | 567.90 | -6.01 | -1.03% | 1 | 72 | 64.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00450000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 53 | 595 | 175.00% |
| NVDA240531P00450000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.13 | +0.03 | +60.00% | 33 | 125 | 128.32% |
| NVDA240607P00450000 | 2024-05-15 3:22PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.17 | 0.00 | - | 10 | 20 | 108.98% |
| NVDA240614P00450000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 0.23 | 0.12 | 0.33 | +0.01 | +4.55% | 555 | 4 | 100.29% |
| NVDA240621P00450000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.28 | 0.21 | 0.28 | +0.08 | +40.00% | 334 | 4,746 | 90.23% |
| NVDA240719P00450000 | 2024-05-14 10:35AM EDT | 2024-07-19 | 0.44 | 0.33 | 0.59 | 0.00 | - | 1 | 421 | 71.73% |
| NVDA240816P00450000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 0.70 | 0.75 | 0.90 | +0.11 | +18.64% | 2 | 418 | 64.06% |
| NVDA240920P00450000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 1.40 | 1.39 | 1.70 | -0.03 | -2.10% | 1 | 2,542 | 59.39% |
| NVDA241018P00450000 | 2024-05-17 2:30PM EDT | 2024-10-18 | 2.00 | 1.97 | 2.10 | +0.25 | +14.29% | 13 | 109 | 56.02% |
| NVDA241115P00450000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 2.71 | 2.52 | 3.10 | +0.23 | +9.27% | 2 | 1,877 | 54.32% |
| NVDA241220P00450000 | 2024-05-17 2:37PM EDT | 2024-12-20 | 4.00 | 3.70 | 4.25 | +0.30 | +8.11% | 5 | 1,420 | 52.90% |
| NVDA250117P00450000 | 2024-05-17 1:00PM EDT | 2025-01-17 | 4.60 | 4.50 | 5.25 | +0.07 | +1.55% | 4 | 2,802 | 51.75% |
| NVDA250221P00450000 | 2024-05-17 10:53AM EDT | 2025-02-21 | 5.75 | 5.90 | 6.45 | -0.51 | -8.15% | 1 | 109 | 50.75% |
| NVDA250321P00450000 | 2024-05-17 2:04PM EDT | 2025-03-21 | 7.14 | 7.05 | 7.45 | +0.49 | +7.37% | 15 | 85 | 50.05% |
| NVDA250620P00450000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 11.00 | 10.90 | 11.25 | +0.60 | +5.77% | 9 | 882 | 48.62% |
| NVDA250919P00450000 | 2024-05-15 12:45PM EDT | 2025-09-19 | 14.80 | 14.65 | 16.05 | 0.00 | - | 5 | 16 | 48.04% |
| NVDA251219P00450000 | 2024-05-16 12:44PM EDT | 2025-12-19 | 19.00 | 18.95 | 20.80 | 0.00 | - | 9 | 1,049 | 47.44% |
| NVDA260116P00450000 | 2024-05-16 12:52PM EDT | 2026-01-16 | 20.85 | 20.80 | 21.25 | +0.73 | +3.63% | 6 | 1,537 | 46.63% |
| NVDA260618P00450000 | 2024-05-16 2:37PM EDT | 2026-06-18 | 27.33 | 27.75 | 28.30 | 0.00 | - | 5 | 397 | 45.52% |
| NVDA261218P00450000 | 2024-05-16 10:48AM EDT | 2026-12-18 | 34.95 | 34.30 | 38.25 | 0.00 | - | 1 | 1,624 | 45.27% |
