Marchés français ouverture 5 h 57 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 132,10 -141,95 (-0,37 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 946,42 -2 197,87 (-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:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01160000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 142 | 308 | 154.30% |
| NVDA240510C01160000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.69 | -0.11 | -37.93% | 71 | 194 | 87.89% |
| NVDA240517C01160000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 0.51 | 0.34 | 0.89 | -0.17 | -25.00% | 233 | 957 | 70.95% |
| NVDA240524C01160000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 2.98 | 2.60 | 3.10 | -1.92 | -39.18% | 31 | 85 | 75.26% |
| NVDA240531C01160000 | 2024-04-30 3:49PM EDT | 2024-05-31 | 4.50 | 2.76 | 4.40 | -1.75 | -28.00% | 1 | 7 | 68.82% |
| NVDA240621C01160000 | 2024-05-01 3:01PM EDT | 2024-06-21 | 8.60 | 6.30 | 6.70 | -2.05 | -19.25% | 5 | 591 | 59.86% |
| NVDA240719C01160000 | 2024-05-01 1:20PM EDT | 2024-07-19 | 10.35 | 10.80 | 11.40 | -7.75 | -42.82% | 9 | 76 | 54.85% |
| NVDA240816C01160000 | 2024-05-01 2:20PM EDT | 2024-08-16 | 17.15 | 16.60 | 17.20 | -6.65 | -27.94% | 22 | 39 | 53.04% |
| NVDA240920C01160000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 39.20 | 27.55 | 28.20 | 0.00 | - | 2 | 372 | 54.12% |
| NVDA241018C01160000 | 2024-05-01 12:12PM EDT | 2024-10-18 | 32.05 | 33.50 | 34.40 | -12.65 | -28.30% | 12 | 75 | 53.11% |
| NVDA241115C01160000 | 2024-04-30 1:00PM EDT | 2024-11-15 | 52.45 | 40.75 | 41.65 | 0.00 | - | 5 | 85 | 53.00% |
| NVDA241220C01160000 | 2024-05-01 12:03PM EDT | 2024-12-20 | 47.29 | 50.65 | 51.60 | -15.72 | -24.95% | 1 | 281 | 53.39% |
| NVDA250117C01160000 | 2024-04-30 9:58AM EDT | 2025-01-17 | 75.89 | 56.00 | 57.05 | 0.00 | - | 1 | 139 | 52.68% |
| NVDA250221C01160000 | 2024-05-01 10:40AM EDT | 2025-02-21 | 69.70 | 64.95 | 66.40 | -12.00 | -14.69% | 35 | 118 | 52.94% |
| NVDA250321C01160000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 74.00 | 71.60 | 73.10 | -15.30 | -17.13% | 21 | 68 | 52.96% |
| NVDA250620C01160000 | 2024-04-24 12:47PM EDT | 2025-06-20 | 80.03 | 92.35 | 93.70 | 0.00 | - | 1 | 175 | 53.04% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 2025-09-19 | 130.33 | 109.20 | 114.45 | 0.00 | - | 1 | 4 | 53.03% |
| NVDA251219C01160000 | 2024-04-29 3:15PM EDT | 2025-12-19 | 150.65 | 130.20 | 131.75 | 0.00 | - | 1 | 94 | 53.42% |
| NVDA260116C01160000 | 2024-04-29 1:02PM EDT | 2026-01-16 | 155.00 | 134.75 | 136.40 | 0.00 | - | 1 | 29 | 53.28% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 138.10 | 162.95 | 164.65 | 0.00 | - | 1 | 4 | 53.61% |
| NVDA261218C01160000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 156.00 | 191.70 | 195.25 | 0.00 | - | 4 | 21 | 53.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 2024-05-10 | 303.83 | 320.00 | 334.80 | 0.00 | - | 2 | 0 | 135.72% |
| NVDA240517P01160000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 334.19 | 320.20 | 335.50 | 0.00 | - | 2 | 0 | 104.64% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 298.36 | 326.70 | 332.75 | 0.00 | - | 4 | 0 | 76.77% |
| NVDA240621P01160000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 332.08 | 322.00 | 338.60 | 0.00 | - | 4 | 55 | 64.73% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 324.00 | 340.85 | 0.00 | - | 2 | 2 | 55.08% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920P01160000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 395.60 | 332.00 | 347.05 | 0.00 | - | 6 | 48 | 46.53% |
| NVDA241018P01160000 | 2024-04-19 3:07PM EDT | 2024-10-18 | 400.72 | 334.00 | 349.05 | 0.00 | - | 5 | 4 | 43.96% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 338.00 | 352.90 | 0.00 | - | 2 | 7 | 43.17% |
| NVDA241220P01160000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 360.08 | 344.00 | 359.15 | 0.00 | - | 1 | 53 | 43.17% |
| NVDA250117P01160000 | 2024-04-30 3:11PM EDT | 2025-01-17 | 328.11 | 346.00 | 364.20 | 0.00 | - | 2 | 79 | 43.21% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 22.98% |
| NVDA250620P01160000 | 2024-03-20 12:58PM EDT | 2025-06-20 | 345.85 | 419.40 | 429.70 | 0.00 | - | 9 | 41 | 53.65% |
| NVDA251219P01160000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 437.82 | 380.15 | 397.15 | 0.00 | - | 1 | 27 | 37.81% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 382.65 | 398.95 | 0.00 | - | 1 | 29 | 37.42% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 404.90 | 421.65 | 0.00 | - | 2 | 0 | 38.58% |
