Marchés français ouverture 1 h 44 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 239,11 -34,94 (-0,09 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 180,74 +417,71 (+2,35 %) Bitcoin EUR
53 578,06 -2 483,31 (-4,43 %)
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:1170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01170000 | 2024-05-01 3:20PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| NVDA240510C01170000 | 2024-05-01 3:08PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| NVDA240517C01170000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| NVDA240524C01170000 | 2024-05-01 1:29PM EDT | 2024-05-24 | 2.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240531C01170000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240607C01170000 | 2024-05-01 12:23PM EDT | 2024-06-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01170000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 7.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240719C01170000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240816C01170000 | 2024-05-01 2:22PM EDT | 2024-08-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240920C01170000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 25.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241018C01170000 | 2024-04-30 1:20PM EDT | 2024-10-18 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01170000 | 2024-05-01 10:03AM EDT | 2024-11-15 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01170000 | 2024-05-01 2:10PM EDT | 2024-12-20 | 48.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01170000 | 2024-04-30 11:22AM EDT | 2025-01-17 | 69.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221C01170000 | 2024-04-29 2:49PM EDT | 2025-02-21 | 80.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250620C01170000 | 2024-04-26 1:57PM EDT | 2025-06-20 | 110.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219C01170000 | 2024-04-23 3:11PM EDT | 2025-12-19 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116C01170000 | 2024-04-26 2:45PM EDT | 2026-01-16 | 154.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260618C01170000 | 2024-05-01 12:58PM EDT | 2026-06-18 | 156.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA261218C01170000 | 2024-04-29 9:53AM EDT | 2026-12-18 | 205.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01170000 | 2024-04-02 11:23AM EDT | 2024-05-03 | 278.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 300.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01170000 | 2024-04-12 10:43AM EDT | 2024-05-17 | 282.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 2024-05-24 | 306.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240621P01170000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 358.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 341.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816P01170000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 361.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 80.86% |
| NVDA241018P01170000 | 2024-03-26 10:33AM EDT | 2024-10-18 | 285.41 | 365.25 | 369.25 | 0.00 | - | 2 | 13 | 50.12% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 0.00% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 332.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 2025-02-21 | 322.22 | 414.40 | 429.20 | 0.00 | - | 1 | 2 | 59.67% |
| NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 2025-06-20 | 362.05 | 344.15 | 354.20 | 0.00 | - | 15 | 35 | 26.31% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 49.43% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01170000 | 2024-03-28 10:02AM EDT | 2026-06-18 | 378.52 | 378.50 | 391.20 | 0.00 | - | 7 | 6 | 29.78% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 32.65% |
