Marchés français ouverture 4 h 18 min
Dow Jones
38 852,86 -216,74 (-0,55 %) Nasdaq
17 019,88 +99,08 (+0,59 %) Nikkei 225
38 794,35 -61,02 (-0,16 %) EUR/USD
1,0852 -0,0009 (-0,09 %) HANG SENG
18 599,50 -221,66 (-1,18 %) Bitcoin EUR
63 200,25 -66,38 (-0,10 %)
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:805.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00805000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 334.85 | 332.20 | 338.25 | +84.80 | +33.91% | 7 | 76 | 187.11% |
| NVDA240607C00805000 | 2024-05-28 2:05PM EDT | 2024-06-07 | 335.25 | 335.45 | 339.25 | +85.05 | +33.99% | 31 | 28 | 121.81% |
| NVDA240614C00805000 | 2024-05-24 3:45PM EDT | 2024-06-14 | 257.60 | 336.45 | 340.60 | 0.00 | - | 3 | 14 | 99.19% |
| NVDA240621C00805000 | 2024-05-28 1:39PM EDT | 2024-06-21 | 347.00 | 338.05 | 341.50 | +93.35 | +36.80% | 31 | 455 | 87.95% |
| NVDA240628C00805000 | 2024-05-28 10:10AM EDT | 2024-06-28 | 318.05 | 339.05 | 343.55 | +73.87 | +30.25% | 2 | 206 | 81.62% |
| NVDA240719C00805000 | 2024-05-28 1:11PM EDT | 2024-07-19 | 344.35 | 343.00 | 346.70 | +77.71 | +29.14% | 15 | 467 | 69.51% |
| NVDA240816C00805000 | 2024-05-28 3:51PM EDT | 2024-08-16 | 343.80 | 347.80 | 354.45 | +69.65 | +25.41% | 23 | 5 | 63.68% |
| NVDA241220C00805000 | 2024-05-28 12:54PM EDT | 2024-12-20 | 386.70 | 384.70 | 391.25 | +72.40 | +23.04% | 18 | 35 | 60.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00805000 | 2024-05-28 2:19PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | -0.10 | -71.43% | 1,046 | 1,442 | 124.22% |
| NVDA240607P00805000 | 2024-05-28 3:13PM EDT | 2024-06-07 | 0.31 | 0.22 | 0.34 | +0.06 | +24.00% | 46 | 179 | 84.38% |
| NVDA240614P00805000 | 2024-05-28 2:07PM EDT | 2024-06-14 | 0.63 | 0.09 | 0.71 | -0.04 | -5.97% | 47 | 88 | 67.53% |
| NVDA240621P00805000 | 2024-05-28 3:39PM EDT | 2024-06-21 | 0.83 | 0.80 | 0.92 | -0.15 | -15.31% | 38 | 558 | 62.87% |
| NVDA240628P00805000 | 2024-05-28 10:25AM EDT | 2024-06-28 | 1.14 | 1.00 | 1.71 | -0.15 | -11.63% | 1 | 76 | 59.20% |
| NVDA240719P00805000 | 2024-05-28 3:48PM EDT | 2024-07-19 | 2.41 | 2.25 | 2.33 | -0.59 | -19.67% | 23 | 181 | 50.01% |
| NVDA240816P00805000 | 2024-05-28 3:21PM EDT | 2024-08-16 | 4.82 | 4.75 | 5.00 | -1.73 | -26.41% | 10 | 471 | 46.72% |
| NVDA241220P00805000 | 2024-05-28 11:28AM EDT | 2024-12-20 | 26.50 | 25.35 | 25.85 | -9.06 | -25.48% | 5 | 37 | 45.28% |
