Marchés français ouverture 7 h 26 min
Dow Jones
38 852,86 -216,73 (-0,55 %) Nasdaq
17 019,88 +99,08 (+0,59 %) Nikkei 225
38 855,37 -44,63 (-0,11 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
18 821,16 -6,14 (-0,03 %) Bitcoin EUR
63 020,99 -835,14 (-1,31 %)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00680000 | 2024-05-24 1:10PM EDT | 2024-05-31 | 366.23 | 456.75 | 465.45 | 0.00 | - | 2 | 211 | 249.81% |
| NVDA240607C00680000 | 2024-05-28 11:56AM EDT | 2024-06-07 | 446.80 | 460.15 | 463.80 | +169.95 | +61.39% | 1 | 6 | 159.69% |
| NVDA240614C00680000 | 2024-05-23 9:37AM EDT | 2024-06-14 | 355.15 | 458.65 | 464.80 | 0.00 | - | 2 | 6 | 122.95% |
| NVDA240621C00680000 | 2024-05-28 10:58AM EDT | 2024-06-21 | 445.00 | 459.85 | 468.00 | +56.80 | +14.63% | 1 | 1,156 | 116.26% |
| NVDA240628C00680000 | 2024-05-24 2:12PM EDT | 2024-06-28 | 380.65 | 462.65 | 468.80 | 0.00 | - | 7 | 9 | 109.50% |
| NVDA240719C00680000 | 2024-05-24 11:37AM EDT | 2024-07-19 | 372.80 | 465.05 | 470.40 | 0.00 | - | 2 | 324 | 90.08% |
| NVDA240816C00680000 | 2024-05-28 11:18AM EDT | 2024-08-16 | 450.40 | 467.35 | 473.85 | +91.92 | +25.64% | 17 | 262 | 77.93% |
| NVDA240920C00680000 | 2024-05-28 12:44PM EDT | 2024-09-20 | 468.90 | 474.50 | 479.55 | +72.20 | +18.20% | 22 | 764 | 73.07% |
| NVDA241018C00680000 | 2024-05-28 9:47AM EDT | 2024-10-18 | 448.00 | 478.65 | 485.25 | +51.70 | +13.05% | 2 | 83 | 70.33% |
| NVDA241115C00680000 | 2024-05-24 9:30AM EDT | 2024-11-15 | 389.75 | 483.85 | 490.35 | 0.00 | - | 1 | 115 | 68.51% |
| NVDA241220C00680000 | 2024-05-28 1:59PM EDT | 2024-12-20 | 488.39 | 490.45 | 497.40 | +90.94 | +22.88% | 7 | 680 | 67.10% |
| NVDA250117C00680000 | 2024-05-24 3:19PM EDT | 2025-01-17 | 417.15 | 495.65 | 502.50 | 0.00 | - | 4 | 375 | 66.08% |
| NVDA250221C00680000 | 2024-05-24 2:47PM EDT | 2025-02-21 | 422.52 | 501.60 | 509.85 | 0.00 | - | 1 | 84 | 65.22% |
| NVDA250321C00680000 | 2024-05-28 10:36AM EDT | 2025-03-21 | 485.57 | 508.85 | 515.00 | +68.21 | +16.34% | 3 | 70 | 65.12% |
| NVDA250620C00680000 | 2024-05-28 12:14PM EDT | 2025-06-20 | 519.70 | 524.00 | 531.95 | +79.70 | +18.11% | 1 | 269 | 63.56% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 462.00 | 481.65 | 0.00 | - | - | 1 | 38.34% |
| NVDA251219C00680000 | 2024-05-28 10:54AM EDT | 2025-12-19 | 538.00 | 555.50 | 563.85 | +53.64 | +11.07% | 1 | 998 | 62.44% |
| NVDA260116C00680000 | 2024-05-28 11:14AM EDT | 2026-01-16 | 542.00 | 560.05 | 568.40 | +52.01 | +10.61% | 8 | 901 | 62.31% |
| NVDA260618C00680000 | 2024-05-23 1:26PM EDT | 2026-06-18 | 511.61 | 583.70 | 592.05 | 0.00 | - | 2 | 198 | 61.80% |
| NVDA261218C00680000 | 2024-05-28 12:10PM EDT | 2026-12-18 | 604.32 | 609.90 | 617.85 | +80.42 | +15.35% | 29 | 143 | 61.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00680000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 678 | 534 | 147.66% |
| NVDA240607P00680000 | 2024-05-28 1:45PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.15 | 0.00 | - | 13 | 121 | 105.08% |
| NVDA240614P00680000 | 2024-05-28 11:03AM EDT | 2024-06-14 | 0.22 | 0.16 | 0.34 | +0.01 | +4.76% | 1 | 71 | 89.16% |
| NVDA240621P00680000 | 2024-05-28 3:24PM EDT | 2024-06-21 | 0.39 | 0.29 | 0.39 | +0.04 | +11.43% | 60 | 1,372 | 78.27% |
| NVDA240628P00680000 | 2024-05-28 3:02PM EDT | 2024-06-28 | 0.47 | 0.00 | 1.00 | +0.03 | +6.82% | 5 | 35 | 72.36% |
| NVDA240705P00680000 | 2024-05-28 9:51AM EDT | 2024-07-05 | 0.63 | 0.33 | 0.71 | +0.63 | - | 15 | 0 | 65.87% |
| NVDA240719P00680000 | 2024-05-28 1:58PM EDT | 2024-07-19 | 0.91 | 0.75 | 0.97 | +0.13 | +16.67% | 263 | 643 | 60.25% |
| NVDA240816P00680000 | 2024-05-28 3:10PM EDT | 2024-08-16 | 1.70 | 1.50 | 1.77 | -0.08 | -4.49% | 2 | 850 | 53.43% |
| NVDA240920P00680000 | 2024-05-28 3:48PM EDT | 2024-09-20 | 3.83 | 3.70 | 3.90 | -0.37 | -8.81% | 28 | 3,713 | 51.41% |
| NVDA241018P00680000 | 2024-05-28 11:58AM EDT | 2024-10-18 | 5.00 | 4.85 | 5.40 | -0.86 | -14.68% | 189 | 832 | 49.37% |
| NVDA241115P00680000 | 2024-05-28 2:27PM EDT | 2024-11-15 | 7.30 | 6.85 | 7.45 | -1.30 | -15.12% | 5 | 361 | 48.31% |
| NVDA241220P00680000 | 2024-05-28 3:54PM EDT | 2024-12-20 | 10.50 | 10.20 | 10.55 | -2.02 | -16.13% | 68 | 667 | 47.67% |
| NVDA250117P00680000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 12.60 | 12.30 | 12.65 | -2.50 | -16.56% | 604 | 2,369 | 46.77% |
| NVDA250221P00680000 | 2024-05-28 11:07AM EDT | 2025-02-21 | 16.30 | 15.35 | 16.05 | -3.13 | -16.11% | 3 | 63 | 46.43% |
| NVDA250321P00680000 | 2024-05-28 12:39PM EDT | 2025-03-21 | 18.50 | 17.80 | 18.65 | -3.40 | -15.53% | 10 | 449 | 46.05% |
| NVDA250620P00680000 | 2024-05-28 1:28PM EDT | 2025-06-20 | 26.89 | 26.45 | 27.15 | -4.71 | -14.91% | 13 | 436 | 45.08% |
| NVDA250919P00680000 | 2024-05-28 1:26PM EDT | 2025-09-19 | 35.47 | 34.40 | 36.15 | -6.18 | -14.84% | 2 | 59 | 44.61% |
| NVDA251219P00680000 | 2024-05-28 3:25PM EDT | 2025-12-19 | 43.50 | 43.25 | 44.45 | -9.30 | -17.61% | 1 | 80 | 44.05% |
| NVDA260116P00680000 | 2024-05-28 3:35PM EDT | 2026-01-16 | 45.65 | 45.55 | 46.65 | -9.81 | -17.69% | 24 | 160 | 43.79% |
| NVDA260618P00680000 | 2024-05-28 2:43PM EDT | 2026-06-18 | 60.05 | 58.25 | 59.60 | -9.90 | -14.15% | 3 | 42 | 43.02% |
| NVDA261218P00680000 | 2024-05-28 1:55PM EDT | 2026-12-18 | 72.68 | 72.00 | 73.60 | -7.42 | -9.26% | 59 | 186 | 42.20% |
