La bourse est fermée
Dow Jones
38 770,72 -298,87 (-0,76 %) Nasdaq
16 980,73 +59,94 (+0,35 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0862 +0,0002 (+0,02 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 802,45 -1 544,90 (-2,40 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:29PM EDT. Marché ouvert.
Prix d’exercice:995.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00995000 | 2024-05-28 2:41PM EDT | 2024-05-31 | 135.30 | 139.95 | 142.00 | +63.30 | +87.92% | 114 | 675 | 0.00% |
| NVDA240607C00995000 | 2024-05-28 2:47PM EDT | 2024-06-07 | 135.30 | 142.45 | 144.15 | +59.30 | +78.03% | 1,667 | 2,047 | 0.00% |
| NVDA240614C00995000 | 2024-05-28 3:07PM EDT | 2024-06-14 | 151.98 | 148.45 | 150.10 | +70.98 | +87.63% | 35 | 274 | 48.50% |
| NVDA240621C00995000 | 2024-05-28 2:48PM EDT | 2024-06-21 | 156.12 | 151.75 | 153.00 | +66.89 | +74.96% | 133 | 748 | 46.41% |
| NVDA240628C00995000 | 2024-05-28 3:05PM EDT | 2024-06-28 | 159.14 | 157.60 | 158.90 | +66.98 | +72.68% | 11 | 27 | 48.93% |
| NVDA240705C00995000 | 2024-05-28 1:51PM EDT | 2024-07-05 | 164.16 | 157.65 | 159.85 | +82.16 | +100.20% | 12 | 2 | 45.37% |
| NVDA240719C00995000 | 2024-05-28 2:47PM EDT | 2024-07-19 | 161.05 | 169.25 | 170.35 | +61.55 | +61.86% | 54 | 329 | 48.04% |
| NVDA240816C00995000 | 2024-05-28 3:04PM EDT | 2024-08-16 | 185.70 | 183.05 | 184.25 | +62.80 | +51.10% | 48 | 195 | 47.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00995000 | 2024-05-28 3:09PM EDT | 2024-05-31 | 0.71 | 0.69 | 0.74 | -1.40 | -66.35% | 2,667 | 2,517 | 66.36% |
| NVDA240607P00995000 | 2024-05-28 3:13PM EDT | 2024-06-07 | 3.07 | 2.89 | 3.05 | -3.93 | -56.14% | 1,029 | 374 | 52.67% |
| NVDA240614P00995000 | 2024-05-28 3:12PM EDT | 2024-06-14 | 6.56 | 6.50 | 6.70 | -6.24 | -48.75% | 134 | 253 | 50.55% |
| NVDA240621P00995000 | 2024-05-28 3:03PM EDT | 2024-06-21 | 8.65 | 8.40 | 8.75 | -6.70 | -43.65% | 1,056 | 652 | 46.68% |
| NVDA240628P00995000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 12.40 | 11.25 | 11.80 | -9.60 | -43.64% | 119 | 47 | 45.50% |
| NVDA240705P00995000 | 2024-05-28 3:11PM EDT | 2024-07-05 | 13.47 | 13.20 | 14.10 | -10.47 | -43.73% | 138 | 14 | 43.89% |
| NVDA240719P00995000 | 2024-05-28 3:09PM EDT | 2024-07-19 | 19.10 | 19.60 | 19.90 | -11.70 | -37.99% | 1,015 | 10,853 | 42.96% |
| NVDA240816P00995000 | 2024-05-28 2:05PM EDT | 2024-08-16 | 30.98 | 30.50 | 30.95 | -14.07 | -31.23% | 53 | 123 | 42.10% |
