Marchés français ouverture 6 h 39 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 055,17 -218,88 (-0,57 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 377,25 -2 069,93 (-3,67 %)
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:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01070000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.08 | 0.02 | 0.52 | -0.08 | -50.00% | 285 | 2,343 | 142.68% |
| NVDA240510C01070000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 0.35 | 0.06 | 0.80 | -0.44 | -55.70% | 274 | 943 | 71.34% |
| NVDA240517C01070000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 1.08 | 0.90 | 1.18 | -0.92 | -46.00% | 765 | 1,448 | 60.79% |
| NVDA240524C01070000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 7.10 | 5.70 | 6.45 | -3.55 | -33.33% | 9 | 162 | 71.66% |
| NVDA240531C01070000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 7.72 | 7.05 | 7.80 | -5.64 | -42.22% | 16 | 28 | 65.97% |
| NVDA240607C01070000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 9.30 | 8.75 | 9.55 | -8.74 | -48.45% | 6 | 8 | 62.79% |
| NVDA240621C01070000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 13.20 | 12.25 | 12.80 | -5.65 | -29.97% | 34 | 1,927 | 58.51% |
| NVDA240719C01070000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 20.51 | 19.25 | 19.95 | -7.92 | -27.86% | 25 | 233 | 54.29% |
| NVDA240816C01070000 | 2024-05-01 3:03PM EDT | 2024-08-16 | 33.85 | 27.20 | 28.00 | -7.50 | -18.14% | 12 | 172 | 52.83% |
| NVDA240920C01070000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 48.20 | 41.10 | 41.90 | -7.80 | -13.93% | 19 | 195 | 54.21% |
| NVDA241018C01070000 | 2024-04-24 3:21PM EDT | 2024-10-18 | 38.45 | 48.25 | 49.20 | 0.00 | - | 3 | 139 | 53.26% |
| NVDA241115C01070000 | 2024-04-26 1:54PM EDT | 2024-11-15 | 76.15 | 56.70 | 57.65 | 0.00 | - | 2 | 59 | 53.24% |
| NVDA241220C01070000 | 2024-04-30 9:33AM EDT | 2024-12-20 | 77.30 | 67.85 | 68.95 | -8.95 | -10.38% | 5 | 68 | 53.70% |
| NVDA250117C01070000 | 2024-05-01 1:09PM EDT | 2025-01-17 | 69.99 | 73.85 | 74.95 | -27.51 | -28.22% | 10 | 368 | 53.02% |
| NVDA250221C01070000 | 2024-05-01 10:48AM EDT | 2025-02-21 | 88.30 | 83.70 | 85.20 | -12.95 | -12.79% | 2 | 71 | 53.32% |
| NVDA250620C01070000 | 2024-05-01 2:35PM EDT | 2025-06-20 | 116.35 | 112.90 | 114.25 | -19.05 | -14.07% | 2 | 389 | 53.49% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 2025-12-19 | 160.67 | 152.00 | 153.60 | 0.00 | - | 5 | 37 | 53.89% |
| NVDA260116C01070000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 151.16 | 156.65 | 158.30 | 0.00 | - | 4 | 83 | 53.75% |
| NVDA260618C01070000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 174.30 | 185.25 | 187.05 | 0.00 | - | 6 | 30 | 54.11% |
| NVDA261218C01070000 | 2024-05-01 3:37PM EDT | 2026-12-18 | 222.79 | 214.20 | 217.85 | -14.21 | -6.00% | 5 | 28 | 54.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01070000 | 2024-04-19 2:57PM EDT | 2024-05-03 | 297.30 | 230.00 | 244.80 | 0.00 | - | 6 | 0 | 234.28% |
| NVDA240510P01070000 | 2024-05-01 1:52PM EDT | 2024-05-10 | 235.75 | 230.00 | 244.80 | +44.85 | +23.49% | 15 | 1 | 110.45% |
| NVDA240517P01070000 | 2024-05-01 1:16PM EDT | 2024-05-17 | 255.15 | 237.85 | 241.35 | +53.15 | +26.31% | 38 | 60 | 66.43% |
| NVDA240621P01070000 | 2024-04-22 9:36AM EDT | 2024-06-21 | 295.00 | 237.00 | 254.00 | 0.00 | - | 2 | 398 | 61.10% |
| NVDA240719P01070000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 276.86 | 240.80 | 258.80 | 0.00 | - | 66 | 108 | 53.94% |
| NVDA240816P01070000 | 2024-04-26 9:34AM EDT | 2024-08-16 | 244.85 | 246.00 | 259.50 | 0.00 | - | 2 | 64 | 46.93% |
| NVDA240920P01070000 | 2024-04-01 10:26AM EDT | 2024-09-20 | 216.40 | 265.40 | 269.65 | 0.00 | - | 4 | 51 | 47.43% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 2024-10-18 | 300.90 | 260.00 | 273.90 | 0.00 | - | 2 | 20 | 45.73% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 2024-11-15 | 243.45 | 264.00 | 279.00 | 0.00 | - | 2 | 28 | 44.92% |
| NVDA241220P01070000 | 2024-04-29 10:30AM EDT | 2024-12-20 | 250.00 | 270.00 | 286.10 | 0.00 | - | 2 | 122 | 44.56% |
| NVDA250117P01070000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 252.56 | 272.00 | 290.90 | 0.00 | - | 2 | 205 | 44.06% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 43.72% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 274.25 | 274.50 | 279.65 | 0.00 | - | 1 | 43 | 31.27% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 48.83% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 38.94% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 328.45 | 345.25 | 0.00 | - | 1 | 23 | 37.45% |
