Marchés français ouverture 6 h 52 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 491,62 -2 101,71 (-3,71 %)
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:1190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01190000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.09 | -0.05 | -71.43% | 166 | 467 | 161.72% |
| NVDA240510C01190000 | 2024-05-01 1:53PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.55 | -0.08 | -32.00% | 55 | 201 | 91.21% |
| NVDA240517C01190000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 0.45 | 0.26 | 0.64 | -0.07 | -13.46% | 15 | 384 | 72.56% |
| NVDA240524C01190000 | 2024-05-01 1:41PM EDT | 2024-05-24 | 2.34 | 2.03 | 2.38 | -1.26 | -35.00% | 1 | 94 | 76.22% |
| NVDA240531C01190000 | 2024-05-01 2:33PM EDT | 2024-05-31 | 3.00 | 2.41 | 3.65 | -1.75 | -36.84% | 1 | 28 | 70.61% |
| NVDA240607C01190000 | 2024-04-29 10:23AM EDT | 2024-06-07 | 6.95 | 2.88 | 4.50 | 0.00 | - | 3 | 7 | 65.99% |
| NVDA240621C01190000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 5.40 | 5.05 | 5.45 | -3.20 | -37.21% | 32 | 762 | 60.35% |
| NVDA240719C01190000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 10.10 | 8.95 | 9.50 | -3.66 | -26.60% | 8 | 631 | 55.11% |
| NVDA240816C01190000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 20.62 | 14.10 | 14.75 | 0.00 | - | 8 | 108 | 53.21% |
| NVDA240920C01190000 | 2024-05-01 1:51PM EDT | 2024-09-20 | 24.28 | 24.15 | 24.85 | -9.36 | -27.82% | 3 | 79 | 54.19% |
| NVDA241018C01190000 | 2024-04-30 2:19PM EDT | 2024-10-18 | 39.35 | 29.70 | 30.55 | 0.00 | - | 11 | 100 | 53.10% |
| NVDA241115C01190000 | 2024-04-29 2:01PM EDT | 2024-11-15 | 48.75 | 36.55 | 37.40 | 0.00 | - | 5 | 69 | 52.98% |
| NVDA241220C01190000 | 2024-05-01 11:30AM EDT | 2024-12-20 | 45.71 | 45.95 | 46.95 | -14.19 | -23.69% | 1 | 54 | 53.34% |
| NVDA250117C01190000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 48.00 | 51.10 | 52.10 | -18.98 | -28.34% | 1 | 130 | 52.61% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 2025-02-21 | 62.18 | 59.75 | 61.15 | +16.09 | +34.91% | 1 | 34 | 52.85% |
| NVDA250620C01190000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 88.15 | 86.40 | 87.70 | +6.15 | +7.50% | 2 | 170 | 52.91% |
| NVDA251219C01190000 | 2024-04-30 3:58PM EDT | 2025-12-19 | 142.40 | 123.70 | 125.25 | 0.00 | - | 20 | 31 | 53.28% |
| NVDA260116C01190000 | 2024-04-30 11:13AM EDT | 2026-01-16 | 150.00 | 128.20 | 129.80 | 0.00 | - | 2 | 19 | 53.13% |
| NVDA260618C01190000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 180.58 | 156.15 | 157.85 | 0.00 | - | 2 | 0 | 53.45% |
| NVDA261218C01190000 | 2024-04-30 1:34PM EDT | 2026-12-18 | 207.53 | 184.85 | 188.35 | 0.00 | - | 1 | 48 | 53.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01190000 | 2024-03-28 9:40AM EDT | 2024-05-03 | 290.10 | 307.15 | 321.30 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517P01190000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 320.00 | 350.20 | 365.50 | 0.00 | - | 3 | 0 | 110.53% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 2024-05-24 | 326.90 | 356.55 | 362.65 | 0.00 | - | - | 0 | 80.83% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 378.47 | 352.40 | 366.65 | 0.00 | - | 2 | 10 | 64.43% |
| NVDA240719P01190000 | 2024-04-01 10:01AM EDT | 2024-07-19 | 293.10 | 363.80 | 367.70 | 0.00 | - | 2 | 22 | 50.23% |
| NVDA240816P01190000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 382.34 | 360.95 | 368.85 | 0.00 | - | 2 | 3 | 47.44% |
| NVDA240920P01190000 | 2024-02-12 2:30PM EDT | 2024-09-20 | 466.65 | 329.15 | 334.75 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241018P01190000 | 2024-03-20 10:11AM EDT | 2024-10-18 | 342.15 | 428.10 | 436.20 | 0.00 | - | 2 | 3 | 75.78% |
| NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 2024-11-15 | 358.90 | 345.60 | 349.60 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA250117P01190000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 361.87 | 374.45 | 389.05 | +16.17 | +4.68% | 2 | 12 | 42.57% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 42.68% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 24.52% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 32.09% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 48.74% |
| NVDA260618P01190000 | 2024-03-27 10:47AM EDT | 2026-06-18 | 395.48 | 394.25 | 412.00 | 0.00 | - | 4 | 4 | 30.73% |
| NVDA261218P01190000 | 2024-03-19 10:19AM EDT | 2026-12-18 | 429.94 | 422.90 | 434.60 | 0.00 | - | 2 | 1 | 32.41% |
