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
61 524,39 +88,07 (+0,14 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00490000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 395.71 | 434.05 | 436.75 | 0.00 | - | 1 | 1 | 212.60% |
| NVDA240531C00490000 | 2024-05-15 10:58AM EDT | 2024-05-31 | 449.71 | 434.45 | 437.20 | 0.00 | - | 1 | 7 | 154.98% |
| NVDA240607C00490000 | 2024-05-15 11:58AM EDT | 2024-06-07 | 456.48 | 434.95 | 437.70 | 0.00 | - | 1 | 1 | 132.35% |
| NVDA240621C00490000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 456.76 | 434.35 | 440.85 | 0.00 | - | 3 | 771 | 112.02% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 439.15 | 441.80 | 0.00 | - | 8 | 216 | 94.82% |
| NVDA240816C00490000 | 2024-05-15 10:40AM EDT | 2024-08-16 | 456.88 | 441.50 | 445.00 | 0.00 | - | 10 | 25 | 85.81% |
| NVDA240920C00490000 | 2024-05-14 11:41AM EDT | 2024-09-20 | 430.00 | 444.25 | 448.80 | 0.00 | - | 1 | 1,386 | 78.77% |
| NVDA241018C00490000 | 2024-05-01 11:55AM EDT | 2024-10-18 | 350.13 | 446.75 | 452.55 | 0.00 | - | 1 | 15 | 75.70% |
| NVDA241115C00490000 | 2024-05-08 3:32PM EDT | 2024-11-15 | 435.55 | 449.70 | 455.90 | 0.00 | - | 2 | 23 | 73.41% |
| NVDA241220C00490000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 457.28 | 454.25 | 460.00 | 0.00 | - | 1 | 212 | 71.60% |
| NVDA250117C00490000 | 2024-05-07 9:56AM EDT | 2025-01-17 | 441.40 | 458.55 | 462.30 | 0.00 | - | 10 | 700 | 70.32% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 391.65 | 461.35 | 467.90 | 0.00 | - | 3 | 19 | 69.10% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00490000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 446.10 | 478.45 | 480.85 | 0.00 | - | 1 | 298 | 66.95% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 499.40 | 502.45 | 0.00 | - | 1 | 305 | 65.06% |
| NVDA260116C00490000 | 2024-05-17 1:54PM EDT | 2026-01-16 | 510.30 | 502.30 | 505.70 | +28.71 | +5.96% | 4 | 128 | 64.84% |
| NVDA260618C00490000 | 2024-05-08 1:14PM EDT | 2026-06-18 | 503.01 | 518.65 | 521.80 | 0.00 | - | 1 | 71 | 63.94% |
| NVDA261218C00490000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 505.89 | 534.85 | 541.65 | 0.00 | - | 1 | 279 | 63.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00490000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 863 | 74 | 157.03% |
| NVDA240531P00490000 | 2024-05-16 3:47PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.32 | +0.06 | +66.67% | 1 | 27 | 124.12% |
| NVDA240607P00490000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.19 | 0.12 | 0.32 | -0.71 | -78.89% | 14 | 2 | 103.42% |
| NVDA240614P00490000 | 2024-05-15 10:03AM EDT | 2024-06-14 | 0.25 | 0.03 | 0.41 | +0.14 | +127.27% | 1 | 5 | 89.06% |
| NVDA240621P00490000 | 2024-05-17 11:17AM EDT | 2024-06-21 | 0.25 | 0.24 | 0.47 | -0.02 | -7.41% | 25 | 1,039 | 83.64% |
| NVDA240719P00490000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 0.52 | 0.55 | 0.81 | -0.08 | -13.33% | 3 | 286 | 67.07% |
| NVDA240816P00490000 | 2024-05-15 1:00PM EDT | 2024-08-16 | 1.05 | 1.09 | 1.28 | +0.14 | +15.38% | 1 | 231 | 60.06% |
| NVDA240920P00490000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 3.15 | 2.12 | 2.40 | 0.00 | - | 18 | 758 | 56.32% |
| NVDA241018P00490000 | 2024-05-16 10:54AM EDT | 2024-10-18 | 2.72 | 2.79 | 3.30 | +0.02 | +0.74% | 1 | 51 | 53.58% |
| NVDA241115P00490000 | 2024-05-15 3:18PM EDT | 2024-11-15 | 4.00 | 3.80 | 4.40 | +0.30 | +8.11% | 1 | 232 | 52.03% |
| NVDA241220P00490000 | 2024-05-17 10:33AM EDT | 2024-12-20 | 5.40 | 5.45 | 6.25 | -0.11 | -2.00% | 1 | 945 | 51.12% |
| NVDA250117P00490000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 6.85 | 6.55 | 7.25 | +0.55 | +8.73% | 1 | 814 | 50.36% |
| NVDA250221P00490000 | 2024-05-16 10:05AM EDT | 2025-02-21 | 8.00 | 8.10 | 9.60 | 0.00 | - | 10 | 69 | 50.22% |
| NVDA250321P00490000 | 2024-05-14 11:27AM EDT | 2025-03-21 | 11.29 | 9.45 | 11.05 | 0.00 | - | 1 | 32 | 49.53% |
| NVDA250620P00490000 | 2024-05-15 11:47AM EDT | 2025-06-20 | 14.50 | 14.90 | 15.55 | 0.00 | - | 1 | 251 | 47.54% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 2025-09-19 | 23.60 | 19.75 | 21.35 | 0.00 | - | 1 | 4 | 46.97% |
| NVDA251219P00490000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 25.00 | 25.85 | 26.45 | 0.00 | - | 10 | 154 | 46.09% |
| NVDA260116P00490000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 26.57 | 26.95 | 28.85 | 0.00 | - | 2 | 767 | 46.31% |
| NVDA260618P00490000 | 2024-05-17 2:33PM EDT | 2026-06-18 | 36.50 | 35.40 | 36.45 | +1.54 | +4.41% | 1 | 76 | 44.86% |
| NVDA261218P00490000 | 2024-05-17 3:24PM EDT | 2026-12-18 | 45.19 | 44.25 | 46.45 | -1.92 | -4.08% | 2 | 72 | 44.09% |
