Marchés français ouverture 4 h 11 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 300,64 +26,59 (+0,07 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 016,63 +253,60 (+1,43 %) Bitcoin EUR
53 565,26 -2 207,41 (-3,96 %)
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:1150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01150000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 40 | 1,284 | 140.63% |
| NVDA240510C01150000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.18 | 0.12 | 0.19 | -0.17 | -48.57% | 386 | 297 | 78.52% |
| NVDA240517C01150000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 0.51 | 0.47 | 0.73 | -0.21 | -29.17% | 594 | 3,309 | 69.14% |
| NVDA240524C01150000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 3.27 | 3.05 | 3.80 | -1.98 | -37.71% | 120 | 963 | 76.36% |
| NVDA240531C01150000 | 2024-05-01 3:25PM EDT | 2024-05-31 | 4.00 | 3.60 | 4.00 | -2.71 | -40.39% | 88 | 584 | 68.24% |
| NVDA240607C01150000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 4.90 | 4.55 | 5.15 | -2.80 | -36.36% | 88 | 76 | 64.62% |
| NVDA240621C01150000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 7.10 | 6.70 | 7.20 | -3.47 | -32.83% | 117 | 2,971 | 59.64% |
| NVDA240719C01150000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 13.80 | 11.55 | 12.10 | -4.45 | -24.38% | 32 | 715 | 54.78% |
| NVDA240816C01150000 | 2024-05-01 2:49PM EDT | 2024-08-16 | 20.49 | 17.50 | 18.15 | -5.21 | -20.27% | 311 | 180 | 52.99% |
| NVDA240920C01150000 | 2024-05-01 11:48AM EDT | 2024-09-20 | 34.20 | 28.80 | 29.50 | -5.75 | -14.39% | 9 | 811 | 54.13% |
| NVDA241018C01150000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 40.05 | 34.95 | 35.75 | -6.85 | -14.61% | 1 | 137 | 53.12% |
| NVDA241115C01150000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 41.20 | 42.30 | 43.15 | -13.25 | -24.33% | 8 | 848 | 53.02% |
| NVDA241220C01150000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 57.00 | 52.35 | 53.30 | -9.77 | -14.63% | 24 | 377 | 53.43% |
| NVDA250117C01150000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 65.90 | 57.80 | 58.75 | -5.27 | -7.40% | 57 | 510 | 52.71% |
| NVDA250221C01150000 | 2024-05-01 11:21AM EDT | 2025-02-21 | 66.00 | 66.90 | 68.20 | -16.45 | -19.95% | 4 | 55 | 52.98% |
| NVDA250620C01150000 | 2024-05-01 10:59AM EDT | 2025-06-20 | 98.93 | 94.50 | 95.70 | -16.97 | -14.64% | 6 | 193 | 53.08% |
| NVDA251219C01150000 | 2024-05-01 3:32PM EDT | 2025-12-19 | 139.45 | 132.50 | 133.95 | +6.91 | +5.21% | 4 | 199 | 53.46% |
| NVDA260116C01150000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 158.30 | 137.05 | 138.60 | 0.00 | - | 1 | 1,197 | 53.32% |
| NVDA260618C01150000 | 2024-04-19 11:21AM EDT | 2026-06-18 | 158.30 | 165.30 | 166.85 | 0.00 | - | 1 | 29 | 53.65% |
| NVDA261218C01150000 | 2024-04-26 12:11PM EDT | 2026-12-18 | 216.21 | 194.20 | 197.45 | 0.00 | - | 6 | 83 | 53.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 2024-05-03 | 254.35 | 310.00 | 325.05 | 0.00 | - | - | 0 | 285.16% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 286.00 | 310.00 | 324.90 | 0.00 | - | 10 | 0 | 133.62% |
| NVDA240517P01150000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 292.25 | 310.20 | 325.55 | -31.92 | -9.85% | 9 | 2 | 102.81% |
| NVDA240621P01150000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 282.85 | 312.00 | 328.00 | 0.00 | - | 4 | 34 | 62.46% |
| NVDA240719P01150000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 387.81 | 314.00 | 331.45 | 0.00 | - | 7 | 26 | 54.85% |
| NVDA240816P01150000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 288.15 | 318.00 | 332.35 | 0.00 | - | 2 | 4 | 48.10% |
| NVDA240920P01150000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 293.80 | 293.70 | 305.50 | 0.00 | - | 4 | 36 | 0.00% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 311.54 | 330.00 | 343.95 | 0.00 | - | 4 | 43 | 43.10% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 336.00 | 350.25 | 0.00 | - | 1 | 96 | 43.07% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 316.78 | 338.00 | 355.00 | 0.00 | - | 1 | 32 | 42.93% |
| NVDA250221P01150000 | 2024-04-30 3:42PM EDT | 2025-02-21 | 323.29 | 342.40 | 360.00 | 0.00 | - | 16 | 17 | 42.44% |
| NVDA250620P01150000 | 2024-04-26 3:56PM EDT | 2025-06-20 | 335.91 | 356.00 | 373.30 | 0.00 | - | 2 | 69 | 40.36% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 36.63% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 33.87% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 29.85% |
| NVDA261218P01150000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 374.36 | 400.00 | 415.65 | 0.00 | - | 2 | 23 | 35.12% |
