Marchés français ouverture 1 h 33 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 267,47 -6,58 (-0,02 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 192,44 +429,41 (+2,42 %) Bitcoin EUR
53 549,04 -2 450,15 (-4,38 %)
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:1010.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01010000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 50.00% |
| NVDA240510C01010000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 25.00% |
| NVDA240517C01010000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 12.50% |
| NVDA240524C01010000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 12.45 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| NVDA240531C01010000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 16.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240607C01010000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240621C01010000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 20.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| NVDA240719C01010000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NVDA240816C01010000 | 2024-05-01 2:00PM EDT | 2024-08-16 | 37.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA240920C01010000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA241018C01010000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 80.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241115C01010000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01010000 | 2024-05-01 2:27PM EDT | 2024-12-20 | 85.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01010000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 98.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA250221C01010000 | 2024-05-01 11:59AM EDT | 2025-02-21 | 93.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250620C01010000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 136.45 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| NVDA251219C01010000 | 2024-05-01 12:58PM EDT | 2025-12-19 | 163.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01010000 | 2024-05-01 12:11PM EDT | 2026-01-16 | 169.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01010000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 217.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01010000 | 2024-05-01 11:05AM EDT | 2026-12-18 | 236.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01010000 | 2024-05-01 3:25PM EDT | 2024-05-03 | 158.80 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| NVDA240510P01010000 | 2024-05-01 12:06PM EDT | 2024-05-10 | 193.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240517P01010000 | 2024-05-01 12:32PM EDT | 2024-05-17 | 188.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 2024-05-24 | 164.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01010000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 175.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01010000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 208.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01010000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 180.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01010000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 188.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01010000 | 2024-04-26 3:40PM EDT | 2024-10-18 | 193.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 201.80 | 196.90 | 201.20 | 0.00 | - | 1 | 99 | 30.49% |
| NVDA241220P01010000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 225.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01010000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 214.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 268.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 38.86% |
| NVDA260618P01010000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 294.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA261218P01010000 | 2024-04-12 9:59AM EDT | 2026-12-18 | 283.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
