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
61 626,33 +1,27 (+0,00 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00510000 | 2024-05-17 1:47PM EDT | 2024-05-24 | 422.44 | 414.10 | 416.80 | +58.64 | +16.12% | 10 | 1 | 202.34% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 414.85 | 417.05 | 0.00 | - | - | 1 | 148.54% |
| NVDA240621C00510000 | 2024-05-17 2:15PM EDT | 2024-06-21 | 417.25 | 417.10 | 418.90 | -25.48 | -5.76% | 7 | 634 | 108.31% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 419.50 | 422.15 | 0.00 | - | 18 | 102 | 90.78% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 422.05 | 425.35 | 0.00 | - | 12 | 99 | 82.20% |
| NVDA240920C00510000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 410.62 | 425.85 | 430.20 | 0.00 | - | 9 | 274 | 76.97% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 427.60 | 434.75 | 0.00 | - | 8 | 17 | 73.72% |
| NVDA241115C00510000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 427.00 | 431.50 | 438.15 | 0.00 | - | 2 | 14 | 71.84% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 438.15 | 440.50 | 0.00 | - | 2 | 274 | 69.99% |
| NVDA250117C00510000 | 2024-05-15 9:59AM EDT | 2025-01-17 | 445.80 | 441.80 | 444.05 | 0.00 | - | 1 | 511 | 68.84% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 444.35 | 451.30 | 0.00 | - | 1 | 18 | 68.00% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 461.90 | 464.45 | 0.00 | - | 1 | 218 | 65.64% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 484.50 | 487.55 | 0.00 | - | 10 | 640 | 64.14% |
| NVDA260116C00510000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 491.10 | 487.70 | 490.95 | +131.30 | +36.49% | 10 | 55 | 63.96% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 504.85 | 508.00 | 0.00 | - | 1 | 72 | 63.18% |
| NVDA261218C00510000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 517.32 | 522.05 | 528.70 | 0.00 | - | 6 | 124 | 62.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00510000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 22 | 245 | 151.56% |
| NVDA240531P00510000 | 2024-05-16 3:47PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.26 | +0.05 | +55.56% | 12 | 20 | 114.84% |
| NVDA240607P00510000 | 2024-05-09 9:41AM EDT | 2024-06-07 | 0.47 | 0.03 | 0.36 | 0.00 | - | 2 | 13 | 96.09% |
| NVDA240614P00510000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 0.27 | 0.04 | 0.46 | -0.25 | -48.08% | 7 | 3 | 84.96% |
| NVDA240621P00510000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 0.28 | 0.32 | 0.53 | 0.00 | - | 15 | 1,042 | 80.47% |
| NVDA240628P00510000 | 2024-05-10 12:42PM EDT | 2024-06-28 | 0.93 | 0.17 | 0.89 | 0.00 | - | - | 2 | 75.29% |
| NVDA240719P00510000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 0.71 | 0.69 | 1.08 | +0.07 | +10.94% | 1 | 389 | 65.48% |
| NVDA240816P00510000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 1.15 | 1.35 | 1.53 | 0.00 | - | 3 | 180 | 58.30% |
| NVDA240920P00510000 | 2024-05-15 2:42PM EDT | 2024-09-20 | 2.57 | 2.62 | 2.96 | +0.16 | +6.64% | 1 | 266 | 55.12% |
| NVDA241018P00510000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 3.25 | 3.40 | 4.00 | 0.00 | - | 61 | 96 | 52.44% |
| NVDA241115P00510000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 4.53 | 4.60 | 5.30 | 0.00 | - | 3 | 213 | 51.02% |
| NVDA241220P00510000 | 2024-05-17 10:16AM EDT | 2024-12-20 | 6.60 | 6.55 | 7.45 | +0.07 | +1.07% | 12 | 285 | 50.24% |
| NVDA250117P00510000 | 2024-05-17 1:24PM EDT | 2025-01-17 | 8.05 | 7.95 | 8.75 | -1.05 | -11.54% | 3 | 590 | 49.73% |
| NVDA250221P00510000 | 2024-05-14 2:15PM EDT | 2025-02-21 | 11.41 | 9.95 | 11.00 | 0.00 | - | 1 | 29 | 49.15% |
| NVDA250620P00510000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 17.10 | 17.60 | 18.10 | +0.50 | +3.01% | 1 | 234 | 47.04% |
| NVDA251219P00510000 | 2024-05-15 9:35AM EDT | 2025-12-19 | 30.24 | 29.35 | 30.10 | 0.00 | - | 3 | 277 | 45.70% |
| NVDA260116P00510000 | 2024-05-06 2:35PM EDT | 2026-01-16 | 30.70 | 30.95 | 31.60 | -3.89 | -11.25% | 1 | 594 | 45.38% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 47.39% |
| NVDA261218P00510000 | 2024-05-15 3:29PM EDT | 2026-12-18 | 49.25 | 49.75 | 51.35 | 0.00 | - | 90 | 190 | 43.68% |
