Marchés français ouverture 52 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 271,00 -3,05 (-0,01 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 213,35 +450,32 (+2,54 %) Bitcoin EUR
53 702,34 -2 185,54 (-3,91 %)
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:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01140000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| NVDA240510C01140000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA240517C01140000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| NVDA240524C01140000 | 2024-05-01 12:56PM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240531C01140000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 5.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240607C01140000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA240621C01140000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 12.50% |
| NVDA240719C01140000 | 2024-05-01 2:12PM EDT | 2024-07-19 | 12.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240816C01140000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 18.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA240920C01140000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241018C01140000 | 2024-05-01 11:51AM EDT | 2024-10-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01140000 | 2024-05-01 9:49AM EDT | 2024-11-15 | 50.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01140000 | 2024-04-29 10:37AM EDT | 2024-12-20 | 68.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01140000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 73.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250221C01140000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 83.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01140000 | 2024-04-30 3:05PM EDT | 2025-03-21 | 91.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250620C01140000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 2025-09-19 | 132.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 2025-12-19 | 158.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA260116C01140000 | 2024-04-30 3:39PM EDT | 2026-01-16 | 162.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01140000 | 2024-04-26 2:46PM EDT | 2026-06-18 | 190.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA261218C01140000 | 2024-04-22 12:10PM EDT | 2026-12-18 | 168.08 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01140000 | 2024-04-02 2:57PM EDT | 2024-05-03 | 246.64 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA240517P01140000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 301.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P01140000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 272.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 2024-05-31 | 300.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01140000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 310.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA240719P01140000 | 2024-04-10 3:25PM EDT | 2024-07-19 | 280.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01140000 | 2024-04-30 10:30AM EDT | 2024-08-16 | 281.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01140000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 284.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01140000 | 2024-04-11 1:53PM EDT | 2024-10-18 | 278.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01140000 | 2024-04-05 3:07PM EDT | 2024-11-15 | 298.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01140000 | 2024-03-12 12:15PM EDT | 2025-03-21 | 312.92 | 307.50 | 311.15 | 0.00 | - | - | 2 | 17.48% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 2025-06-20 | 298.50 | 363.40 | 374.45 | 0.00 | - | 3 | 78 | 43.38% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 38.67% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 33.85% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 37.03% |
| NVDA261218P01140000 | 2024-04-22 10:30AM EDT | 2026-12-18 | 440.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
