Marchés français ouverture 5 h 38 min
Dow Jones
38 852,86 -216,74 (-0,55 %) Nasdaq
17 019,88 +99,08 (+0,59 %) Nikkei 225
38 821,04 -34,33 (-0,09 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
18 821,16 0,00 (0,00 %) Bitcoin EUR
62 897,67 -1 000,73 (-1,57 %)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00560000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 499.42 | 576.45 | 582.90 | 0.00 | - | 2 | 9 | 328.03% |
| NVDA240607C00560000 | 2024-05-28 1:34PM EDT | 2024-06-07 | 585.20 | 575.20 | 583.45 | +266.11 | +83.40% | 2 | 2 | 164.84% |
| NVDA240614C00560000 | 2024-05-09 12:06PM EDT | 2024-06-14 | 333.44 | 578.25 | 584.40 | 0.00 | - | 1 | 2 | 163.77% |
| NVDA240621C00560000 | 2024-05-24 12:58PM EDT | 2024-06-21 | 490.35 | 575.40 | 585.40 | 0.00 | - | 1 | 1,064 | 127.73% |
| NVDA240628C00560000 | 2024-05-20 9:51AM EDT | 2024-06-28 | 391.74 | 581.75 | 588.90 | 0.00 | - | 2 | 5 | 144.73% |
| NVDA240719C00560000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 480.05 | 582.30 | 590.10 | 0.00 | - | 1 | 109 | 114.70% |
| NVDA240816C00560000 | 2024-05-24 2:04PM EDT | 2024-08-16 | 502.00 | 585.35 | 592.05 | 0.00 | - | 1 | 125 | 98.53% |
| NVDA240920C00560000 | 2024-05-28 12:29PM EDT | 2024-09-20 | 578.95 | 590.35 | 595.30 | +66.40 | +12.95% | 5 | 321 | 89.23% |
| NVDA241018C00560000 | 2024-05-28 10:04AM EDT | 2024-10-18 | 571.19 | 592.85 | 598.20 | +62.74 | +12.34% | 4 | 24 | 83.67% |
| NVDA241115C00560000 | 2024-05-28 1:46PM EDT | 2024-11-15 | 607.18 | 596.25 | 602.50 | +94.90 | +18.53% | 1 | 58 | 80.87% |
| NVDA241220C00560000 | 2024-05-28 1:58PM EDT | 2024-12-20 | 599.97 | 601.05 | 606.35 | +80.97 | +15.60% | 6 | 235 | 77.78% |
| NVDA250117C00560000 | 2024-05-28 1:46PM EDT | 2025-01-17 | 612.09 | 604.80 | 610.30 | +107.59 | +21.33% | 1 | 715 | 76.18% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 608.10 | 615.70 | 0.00 | - | 4 | 31 | 74.24% |
| NVDA250321C00560000 | 2024-05-23 3:41PM EDT | 2025-03-21 | 511.84 | 611.25 | 619.05 | 0.00 | - | 5 | 20 | 72.83% |
| NVDA250620C00560000 | 2024-05-20 3:14PM EDT | 2025-06-20 | 446.28 | 623.05 | 631.20 | 0.00 | - | 2 | 508 | 70.28% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00560000 | 2024-05-23 10:52AM EDT | 2025-12-19 | 558.65 | 645.65 | 654.05 | 0.00 | - | 1 | 83 | 67.29% |
| NVDA260116C00560000 | 2024-05-28 10:07AM EDT | 2026-01-16 | 629.39 | 649.15 | 657.50 | +57.40 | +10.04% | 6 | 345 | 67.02% |
| NVDA260618C00560000 | 2024-05-28 10:28AM EDT | 2026-06-18 | 645.42 | 666.85 | 675.20 | +171.61 | +36.22% | 2 | 45 | 65.66% |
| NVDA261218C00560000 | 2024-05-23 10:11AM EDT | 2026-12-18 | 595.71 | 686.90 | 695.25 | 0.00 | - | 1 | 95 | 64.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00560000 | 2024-05-28 1:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 344 | 212.50% |
| NVDA240607P00560000 | 2024-05-28 2:04PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 50 | 1,006 | 126.56% |
| NVDA240614P00560000 | 2024-05-28 9:41AM EDT | 2024-06-14 | 0.08 | 0.01 | 0.18 | -0.03 | -27.27% | 5 | 30 | 112.50% |
| NVDA240621P00560000 | 2024-05-28 12:23PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.16 | -0.01 | -7.14% | 2 | 750 | 98.44% |
| NVDA240628P00560000 | 2024-05-28 3:00PM EDT | 2024-06-28 | 0.24 | 0.05 | 0.25 | +0.05 | +26.32% | 23 | 14 | 86.82% |
| NVDA240719P00560000 | 2024-05-28 12:07PM EDT | 2024-07-19 | 0.33 | 0.28 | 0.55 | +0.01 | +3.13% | 11 | 401 | 74.54% |
| NVDA240816P00560000 | 2024-05-24 1:42PM EDT | 2024-08-16 | 0.58 | 0.54 | 0.80 | 0.00 | - | 3 | 385 | 63.57% |
| NVDA240920P00560000 | 2024-05-28 11:00AM EDT | 2024-09-20 | 1.40 | 1.34 | 1.60 | -0.01 | -0.71% | 5 | 286 | 58.84% |
| NVDA241018P00560000 | 2024-05-28 1:53PM EDT | 2024-10-18 | 1.88 | 1.50 | 2.32 | -0.10 | -5.05% | 4 | 453 | 54.83% |
| NVDA241115P00560000 | 2024-05-28 1:12PM EDT | 2024-11-15 | 2.83 | 2.42 | 3.15 | -0.06 | -2.08% | 3 | 144 | 53.20% |
| NVDA241220P00560000 | 2024-05-28 3:20PM EDT | 2024-12-20 | 4.00 | 3.95 | 4.25 | -0.45 | -10.11% | 12 | 381 | 51.78% |
| NVDA250117P00560000 | 2024-05-28 2:55PM EDT | 2025-01-17 | 5.05 | 5.00 | 5.25 | -0.52 | -9.34% | 17 | 463 | 50.61% |
| NVDA250221P00560000 | 2024-05-23 9:45AM EDT | 2025-02-21 | 8.02 | 6.25 | 6.85 | 0.00 | - | 2 | 63 | 49.95% |
| NVDA250321P00560000 | 2024-05-28 12:45PM EDT | 2025-03-21 | 7.79 | 7.50 | 8.10 | -1.41 | -15.33% | 16 | 393 | 49.21% |
| NVDA250620P00560000 | 2024-05-28 9:34AM EDT | 2025-06-20 | 12.40 | 12.10 | 12.65 | -2.64 | -17.55% | 1 | 619 | 47.58% |
| NVDA250919P00560000 | 2024-05-28 10:22AM EDT | 2025-09-19 | 17.68 | 16.70 | 18.05 | -2.13 | -10.75% | 3 | 81 | 46.81% |
| NVDA251219P00560000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 23.47 | 22.30 | 23.25 | -3.37 | -12.56% | 4 | 1,085 | 45.98% |
| NVDA260116P00560000 | 2024-05-28 2:27PM EDT | 2026-01-16 | 24.20 | 23.90 | 24.70 | -3.80 | -13.57% | 3 | 137 | 45.68% |
| NVDA260618P00560000 | 2024-05-24 1:43PM EDT | 2026-06-18 | 37.65 | 32.45 | 33.55 | 0.00 | - | 1 | 19 | 44.74% |
| NVDA261218P00560000 | 2024-05-28 1:21PM EDT | 2026-12-18 | 42.97 | 41.85 | 43.70 | -5.98 | -12.22% | 5 | 153 | 43.81% |
