Marchés français ouverture 19 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
18 189,90 +426,87 (+2,40 %) Bitcoin EUR
53 694,33 -1 988,89 (-3,57 %)
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:1110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01110000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 50.00% |
| NVDA240510C01110000 | 2024-05-01 2:51PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA240517C01110000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| NVDA240524C01110000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 5.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA240531C01110000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 5.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NVDA240607C01110000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 8.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA240621C01110000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| NVDA240719C01110000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA240816C01110000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 24.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA240920C01110000 | 2024-05-01 12:45PM EDT | 2024-09-20 | 32.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA241018C01110000 | 2024-05-01 12:22PM EDT | 2024-10-18 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01110000 | 2024-05-01 10:54AM EDT | 2024-11-15 | 51.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA241220C01110000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 68.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01110000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01110000 | 2024-04-19 12:19PM EDT | 2025-02-21 | 68.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250620C01110000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 124.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01110000 | 2024-04-23 10:32AM EDT | 2026-01-16 | 140.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA260618C01110000 | 2024-04-30 12:33PM EDT | 2026-06-18 | 199.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA261218C01110000 | 2024-04-30 11:26AM EDT | 2026-12-18 | 232.80 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01110000 | 2024-04-15 1:33PM EDT | 2024-05-03 | 240.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01110000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 245.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240517P01110000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 252.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 256.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 286.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01110000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 304.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 293.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01110000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 253.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240920P01110000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 306.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01110000 | 2024-04-30 3:15PM EDT | 2024-10-18 | 273.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 48.58% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 317.90 | 328.00 | 0.00 | - | 4 | 13 | 43.08% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 2025-06-20 | 309.05 | 372.00 | 387.65 | 0.00 | - | 20 | 52 | 52.24% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 48.21% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 33.58% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
