Marchés français ouverture 6 h 17 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 061,75 -212,30 (-0,55 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 897,15 -2 244,06 (-4,00 %)
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:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01020000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.13 | 0.08 | 0.15 | -0.21 | -61.76% | 1,027 | 2,389 | 107.81% |
| NVDA240510C01020000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.68 | 0.57 | 0.79 | -0.91 | -57.23% | 945 | 574 | 63.82% |
| NVDA240517C01020000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 1.82 | 1.51 | 2.31 | -1.87 | -50.68% | 377 | 1,403 | 57.08% |
| NVDA240524C01020000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 12.52 | 9.40 | 10.15 | -4.13 | -24.80% | 169 | 203 | 70.34% |
| NVDA240531C01020000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 11.70 | 11.25 | 12.05 | -8.70 | -42.65% | 245 | 279 | 64.99% |
| NVDA240607C01020000 | 2024-05-01 10:38AM EDT | 2024-06-07 | 16.07 | 13.55 | 14.40 | -7.93 | -33.04% | 1 | 3 | 62.07% |
| NVDA240621C01020000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 18.74 | 18.10 | 18.70 | -8.91 | -32.22% | 118 | 1,545 | 58.17% |
| NVDA240719C01020000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 28.00 | 26.70 | 27.45 | -11.50 | -29.11% | 49 | 573 | 54.25% |
| NVDA240816C01020000 | 2024-05-01 3:35PM EDT | 2024-08-16 | 39.65 | 35.95 | 36.70 | -8.53 | -17.70% | 23 | 546 | 52.90% |
| NVDA240920C01020000 | 2024-05-01 12:29PM EDT | 2024-09-20 | 50.00 | 51.30 | 52.15 | -16.75 | -25.09% | 7 | 437 | 54.38% |
| NVDA241018C01020000 | 2024-05-01 9:55AM EDT | 2024-10-18 | 66.89 | 59.05 | 60.05 | -8.28 | -11.02% | 2 | 120 | 53.46% |
| NVDA241115C01020000 | 2024-04-30 12:23PM EDT | 2024-11-15 | 76.55 | 68.05 | 69.10 | -10.95 | -12.51% | 10 | 104 | 53.47% |
| NVDA241220C01020000 | 2024-05-01 11:25AM EDT | 2024-12-20 | 75.00 | 79.80 | 80.95 | -25.00 | -25.00% | 7 | 327 | 53.95% |
| NVDA250117C01020000 | 2024-05-01 2:09PM EDT | 2025-01-17 | 95.77 | 86.10 | 87.30 | -9.83 | -9.31% | 25 | 1,701 | 53.30% |
| NVDA250221C01020000 | 2024-04-29 3:07PM EDT | 2025-02-21 | 91.16 | 96.30 | 97.85 | -23.26 | -20.33% | 1 | 160 | 53.60% |
| NVDA250321C01020000 | 2024-05-01 1:26PM EDT | 2025-03-21 | 99.70 | 103.75 | 105.30 | -23.40 | -19.01% | 12 | 125 | 53.65% |
| NVDA250620C01020000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 147.35 | 126.20 | 127.65 | 0.00 | - | 10 | 449 | 53.79% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 2025-09-19 | 153.60 | 144.20 | 150.00 | +16.64 | +12.15% | 1 | 59 | 53.89% |
| NVDA251219C01020000 | 2024-04-25 11:03AM EDT | 2025-12-19 | 158.80 | 165.75 | 167.40 | 0.00 | - | 4 | 66 | 54.21% |
| NVDA260116C01020000 | 2024-04-29 10:13AM EDT | 2026-01-16 | 196.55 | 170.50 | 172.25 | 0.00 | - | 1 | 55 | 54.09% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 169.12 | 199.15 | 201.00 | 0.00 | - | 22 | 69 | 54.44% |
| NVDA261218C01020000 | 2024-05-01 11:59AM EDT | 2026-12-18 | 222.32 | 227.00 | 232.75 | -32.68 | -12.82% | 25 | 131 | 54.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01020000 | 2024-05-01 1:03PM EDT | 2024-05-03 | 202.30 | 182.00 | 194.80 | +66.50 | +48.97% | 6 | 7 | 200.98% |
| NVDA240510P01020000 | 2024-05-01 1:56PM EDT | 2024-05-10 | 193.30 | 187.55 | 191.85 | +41.65 | +27.46% | 34 | 26 | 50.68% |
| NVDA240517P01020000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 195.80 | 188.25 | 191.70 | +41.35 | +26.77% | 28 | 34 | 58.22% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 184.49 | 193.75 | 200.40 | 0.00 | - | - | 3 | 57.07% |
| NVDA240621P01020000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 175.35 | 194.00 | 208.05 | 0.00 | - | 1 | 272 | 58.25% |
| NVDA240719P01020000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 215.45 | 204.85 | 209.75 | +24.40 | +12.77% | 2 | 109 | 48.35% |
| NVDA240816P01020000 | 2024-04-26 3:18PM EDT | 2024-08-16 | 184.83 | 205.50 | 219.00 | 0.00 | - | 6 | 161 | 48.26% |
| NVDA240920P01020000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 195.95 | 214.80 | 228.55 | 0.00 | - | 2 | 147 | 47.43% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 2024-10-18 | 194.80 | 230.15 | 233.55 | 0.00 | - | 2 | 42 | 45.89% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 2024-11-15 | 203.85 | 203.85 | 208.20 | 0.00 | - | 2 | 70 | 29.67% |
| NVDA241220P01020000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 206.85 | 225.50 | 229.65 | 0.00 | - | 6 | 271 | 37.52% |
| NVDA250117P01020000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 253.10 | 235.25 | 251.75 | +33.08 | +15.03% | 2 | 189 | 44.17% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 2025-02-21 | 224.00 | 243.05 | 259.00 | 0.00 | - | 6 | 25 | 44.06% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 233.40 | 247.70 | 264.00 | 0.00 | - | 8 | 8 | 43.79% |
| NVDA250620P01020000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 246.20 | 258.00 | 275.75 | 0.00 | - | 10 | 35 | 42.14% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 39.25% |
| NVDA260116P01020000 | 2024-04-03 11:44AM EDT | 2026-01-16 | 258.27 | 280.00 | 298.15 | 0.00 | - | 1 | 70 | 39.61% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 299.85 | 307.30 | 0.00 | - | 8 | 6 | 37.41% |
| NVDA261218P01020000 | 2024-04-09 10:27AM EDT | 2026-12-18 | 307.80 | 308.00 | 328.00 | 0.00 | - | 7 | 8 | 37.53% |
