Marchés français ouverture 5 h 52 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 144,54 -129,51 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 909,16 -2 173,39 (-3,88 %)
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:1000.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01000000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.13 | 0.08 | 0.17 | -0.33 | -71.74% | 7,308 | 13,016 | 99.41% |
| NVDA240510C01000000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.87 | 0.80 | 0.90 | -1.43 | -62.17% | 5,015 | 4,257 | 60.79% |
| NVDA240517C01000000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 2.38 | 2.25 | 2.42 | -2.58 | -52.02% | 6,491 | 18,126 | 54.89% |
| NVDA240524C01000000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 11.98 | 11.50 | 12.25 | -7.37 | -38.09% | 1,089 | 2,557 | 69.93% |
| NVDA240531C01000000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 14.68 | 13.60 | 14.40 | -7.82 | -34.76% | 1,429 | 867 | 64.71% |
| NVDA240607C01000000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 17.45 | 16.20 | 17.00 | -8.20 | -31.97% | 148 | 162 | 61.88% |
| NVDA240621C01000000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 21.50 | 21.15 | 21.75 | -10.00 | -31.75% | 3,467 | 13,605 | 58.08% |
| NVDA240719C01000000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 31.00 | 30.40 | 31.15 | -11.40 | -26.89% | 734 | 4,428 | 54.27% |
| NVDA240816C01000000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 40.57 | 40.05 | 40.95 | -13.43 | -24.87% | 473 | 1,904 | 52.96% |
| NVDA240920C01000000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 57.15 | 56.05 | 56.90 | -13.95 | -19.62% | 398 | 6,290 | 54.48% |
| NVDA241018C01000000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 71.90 | 64.00 | 65.00 | -8.90 | -11.01% | 27 | 522 | 53.57% |
| NVDA241115C01000000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 84.35 | 73.20 | 74.25 | -5.35 | -5.96% | 33 | 390 | 53.59% |
| NVDA241220C01000000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 86.00 | 85.15 | 86.00 | -16.41 | -16.02% | 733 | 3,203 | 54.01% |
| NVDA250117C01000000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 93.00 | 91.60 | 92.65 | -15.65 | -14.40% | 487 | 6,249 | 53.42% |
| NVDA250221C01000000 | 2024-05-01 3:10PM EDT | 2025-02-21 | 114.15 | 101.90 | 103.35 | -8.01 | -6.56% | 14 | 493 | 53.73% |
| NVDA250321C01000000 | 2024-05-01 3:08PM EDT | 2025-03-21 | 111.25 | 109.40 | 110.90 | -21.07 | -15.92% | 49 | 890 | 53.78% |
| NVDA250620C01000000 | 2024-05-01 2:55PM EDT | 2025-06-20 | 136.56 | 132.05 | 133.40 | -17.94 | -11.61% | 34 | 1,677 | 53.93% |
| NVDA250919C01000000 | 2024-05-01 12:35PM EDT | 2025-09-19 | 148.50 | 150.30 | 155.70 | -21.50 | -12.65% | 12 | 105 | 54.04% |
| NVDA251219C01000000 | 2024-05-01 2:39PM EDT | 2025-12-19 | 178.13 | 171.50 | 173.35 | -18.27 | -9.30% | 3 | 992 | 54.34% |
| NVDA260116C01000000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 180.08 | 176.40 | 178.10 | -20.42 | -10.18% | 67 | 2,437 | 54.22% |
| NVDA260618C01000000 | 2024-05-01 1:48PM EDT | 2026-06-18 | 204.85 | 205.15 | 206.85 | -24.75 | -10.78% | 9 | 1,075 | 54.59% |
| NVDA261218C01000000 | 2024-05-01 2:38PM EDT | 2026-12-18 | 246.62 | 233.10 | 238.45 | -16.38 | -6.23% | 48 | 1,502 | 54.77% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01000000 | 2024-05-01 3:18PM EDT | 2024-05-03 | 164.85 | 162.00 | 174.70 | +37.57 | +29.52% | 39 | 5 | 185.86% |
| NVDA240510P01000000 | 2024-05-01 2:30PM EDT | 2024-05-10 | 163.60 | 167.75 | 171.85 | +30.90 | +23.29% | 120 | 195 | 72.71% |
| NVDA240517P01000000 | 2024-05-01 12:48PM EDT | 2024-05-17 | 181.70 | 168.80 | 171.95 | +47.20 | +35.09% | 102 | 1,315 | 55.03% |
| NVDA240524P01000000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 154.11 | 175.40 | 180.15 | +7.65 | +5.22% | 6 | 21 | 62.34% |
| NVDA240531P01000000 | 2024-05-01 11:14AM EDT | 2024-05-31 | 193.86 | 176.85 | 181.95 | +49.86 | +34.62% | 5 | 16 | 57.64% |
| NVDA240607P01000000 | 2024-04-26 2:49PM EDT | 2024-06-07 | 153.70 | 178.70 | 183.95 | 0.00 | - | 20 | 20 | 54.94% |
| NVDA240621P01000000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 170.00 | 183.15 | 186.45 | +17.30 | +11.33% | 6 | 562 | 51.10% |
| NVDA240719P01000000 | 2024-05-01 1:20PM EDT | 2024-07-19 | 204.00 | 188.60 | 193.10 | +39.75 | +24.20% | 35 | 472 | 48.43% |
| NVDA240816P01000000 | 2024-04-30 10:28AM EDT | 2024-08-16 | 166.30 | 191.75 | 201.75 | 0.00 | - | 2 | 123 | 47.57% |
| NVDA240920P01000000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 201.00 | 200.15 | 213.90 | +18.00 | +9.84% | 16 | 435 | 48.07% |
| NVDA241018P01000000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 249.85 | 204.25 | 220.80 | 0.00 | - | 1 | 110 | 47.30% |
| NVDA241115P01000000 | 2024-04-26 2:21PM EDT | 2024-11-15 | 195.12 | 210.05 | 226.70 | 0.00 | - | 2 | 116 | 46.44% |
| NVDA241220P01000000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 213.00 | 221.00 | 233.50 | +12.88 | +6.44% | 5 | 615 | 45.54% |
| NVDA250117P01000000 | 2024-05-01 3:04PM EDT | 2025-01-17 | 228.50 | 225.10 | 233.30 | +19.67 | +9.42% | 33 | 1,231 | 42.96% |
| NVDA250221P01000000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 215.85 | 228.65 | 240.95 | 0.00 | - | 8 | 1,386 | 43.03% |
| NVDA250321P01000000 | 2024-05-01 11:25AM EDT | 2025-03-21 | 240.20 | 233.35 | 245.15 | +19.90 | +9.03% | 7 | 473 | 42.53% |
| NVDA250620P01000000 | 2024-05-01 3:02PM EDT | 2025-06-20 | 239.00 | 244.05 | 258.95 | +9.50 | +4.14% | 2 | 372 | 41.59% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 247.15 | 254.10 | 269.15 | 0.00 | - | - | 31 | 40.33% |
| NVDA251219P01000000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 275.00 | 270.45 | 276.15 | 0.00 | - | 6 | 110 | 38.80% |
| NVDA260116P01000000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 266.35 | 273.40 | 278.75 | +1.35 | +0.51% | 6 | 342 | 38.53% |
| NVDA260618P01000000 | 2024-05-01 10:46AM EDT | 2026-06-18 | 287.00 | 286.80 | 293.20 | +13.23 | +4.83% | 52 | 324 | 37.54% |
| NVDA261218P01000000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 284.16 | 294.40 | 310.80 | 0.00 | - | 3 | 263 | 37.06% |
