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
38 795,94 -59,43 (-0,15 %) EUR/USD
1,0852 -0,0009 (-0,09 %) HANG SENG
18 587,25 -233,91 (-1,24 %) 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:835.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00835000 | 2024-05-28 3:52PM EDT | 2024-05-31 | 300.00 | 304.40 | 310.60 | +81.80 | +37.49% | 12 | 297 | 204.32% |
| NVDA240607C00835000 | 2024-05-24 3:25PM EDT | 2024-06-07 | 226.80 | 305.50 | 309.40 | 0.00 | - | 21 | 47 | 111.58% |
| NVDA240614C00835000 | 2024-05-28 1:26PM EDT | 2024-06-14 | 309.76 | 306.05 | 310.70 | +88.57 | +40.04% | 9 | 21 | 89.82% |
| NVDA240621C00835000 | 2024-05-28 2:00PM EDT | 2024-06-21 | 300.55 | 307.80 | 311.75 | +71.38 | +31.15% | 38 | 571 | 80.30% |
| NVDA240628C00835000 | 2024-05-28 9:42AM EDT | 2024-06-28 | 288.20 | 309.55 | 314.05 | +90.30 | +45.63% | 4 | 6 | 75.83% |
| NVDA240719C00835000 | 2024-05-28 9:32AM EDT | 2024-07-19 | 283.51 | 314.40 | 317.75 | +53.92 | +23.49% | 3 | 157 | 65.60% |
| NVDA240816C00835000 | 2024-05-28 2:36PM EDT | 2024-08-16 | 311.10 | 320.75 | 326.80 | +62.35 | +25.07% | 15 | 15 | 61.28% |
| NVDA241220C00835000 | 2024-05-28 12:48PM EDT | 2024-12-20 | 359.75 | 361.15 | 367.50 | +69.15 | +23.80% | 29 | 45 | 58.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00835000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.08 | -0.17 | -77.27% | 208 | 597 | 119.53% |
| NVDA240607P00835000 | 2024-05-28 3:20PM EDT | 2024-06-07 | 0.40 | 0.29 | 0.40 | +0.02 | +5.26% | 312 | 175 | 78.22% |
| NVDA240614P00835000 | 2024-05-28 2:22PM EDT | 2024-06-14 | 0.83 | 0.51 | 0.89 | -0.02 | -2.35% | 153 | 100 | 65.77% |
| NVDA240621P00835000 | 2024-05-28 3:40PM EDT | 2024-06-21 | 1.06 | 1.04 | 1.17 | -0.22 | -17.19% | 74 | 523 | 59.16% |
| NVDA240628P00835000 | 2024-05-28 3:44PM EDT | 2024-06-28 | 1.43 | 1.37 | 1.59 | -0.41 | -22.28% | 54 | 97 | 54.50% |
| NVDA240719P00835000 | 2024-05-28 3:42PM EDT | 2024-07-19 | 3.05 | 3.00 | 3.25 | -1.25 | -29.07% | 144 | 228 | 48.40% |
| NVDA240816P00835000 | 2024-05-28 12:52PM EDT | 2024-08-16 | 6.45 | 6.35 | 6.60 | -2.90 | -31.02% | 16 | 123 | 45.38% |
| NVDA241220P00835000 | 2024-05-24 11:51AM EDT | 2024-12-20 | 42.08 | 30.90 | 31.50 | 0.00 | - | 2 | 34 | 44.89% |
