La bourse est fermée
Dow Jones
38 731,57 -338,02 (-0,87 %) Nasdaq
16 943,01 +22,21 (+0,13 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0860 0,0000 (-0,00 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 435,71 -2 044,58 (-3,17 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:34PM EDT. Marché ouvert.
Prix d’exercice:865.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00865000 | 2024-05-28 1:40PM EDT | 2024-05-31 | 285.00 | 271.80 | 275.00 | +90.00 | +46.15% | 8 | 145 | 187.94% |
| NVDA240607C00865000 | 2024-05-28 2:12PM EDT | 2024-06-07 | 277.90 | 271.65 | 274.40 | +82.48 | +42.21% | 49 | 126 | 111.92% |
| NVDA240614C00865000 | 2024-05-28 11:09AM EDT | 2024-06-14 | 259.75 | 275.40 | 278.55 | +60.37 | +30.28% | 3 | 34 | 98.05% |
| NVDA240621C00865000 | 2024-05-28 2:18PM EDT | 2024-06-21 | 276.53 | 276.25 | 277.55 | +81.83 | +42.03% | 15 | 488 | 83.04% |
| NVDA240628C00865000 | 2024-05-28 9:41AM EDT | 2024-06-28 | 260.70 | 277.60 | 282.75 | +151.86 | +139.53% | 2 | 1 | 79.10% |
| NVDA240719C00865000 | 2024-05-28 1:41PM EDT | 2024-07-19 | 294.55 | 283.25 | 286.05 | +98.50 | +50.24% | 5 | 160 | 66.93% |
| NVDA240816C00865000 | 2024-05-28 11:15AM EDT | 2024-08-16 | 274.05 | 290.85 | 292.40 | +53.35 | +24.17% | 6 | 14 | 60.34% |
| NVDA241220C00865000 | 2024-05-28 1:26PM EDT | 2024-12-20 | 342.50 | 338.60 | 340.65 | +77.50 | +29.25% | 28 | 34 | 59.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00865000 | 2024-05-28 2:12PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.12 | -0.19 | -70.37% | 363 | 728 | 93.36% |
| NVDA240607P00865000 | 2024-05-28 1:36PM EDT | 2024-06-07 | 0.52 | 0.49 | 0.58 | +0.07 | +15.56% | 44 | 276 | 69.24% |
| NVDA240614P00865000 | 2024-05-28 1:01PM EDT | 2024-06-14 | 1.03 | 1.06 | 1.18 | -0.24 | -18.90% | 41 | 125 | 60.28% |
| NVDA240621P00865000 | 2024-05-28 1:27PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.63 | -0.40 | -21.05% | 79 | 849 | 54.02% |
| NVDA240628P00865000 | 2024-05-28 1:31PM EDT | 2024-06-28 | 1.96 | 2.02 | 2.29 | -1.32 | -40.24% | 15 | 59 | 50.51% |
| NVDA240719P00865000 | 2024-05-28 1:36PM EDT | 2024-07-19 | 4.70 | 4.30 | 4.60 | -1.30 | -21.67% | 437 | 555 | 45.67% |
| NVDA240816P00865000 | 2024-05-28 12:17PM EDT | 2024-08-16 | 9.00 | 8.95 | 9.20 | -3.92 | -30.34% | 7 | 18 | 43.68% |
| NVDA241220P00865000 | 2024-05-28 2:10PM EDT | 2024-12-20 | 38.35 | 38.25 | 38.70 | -9.47 | -19.80% | 30 | 40 | 44.10% |
