La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0732 +0,0031 (+0,29 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 381,15 +766,08 (+1,29 %)
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:120.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00120000 | 2024-03-19 1:57PM EDT | 2024-06-21 | 779.15 | 725.70 | 730.50 | 0.00 | - | 1 | 1,719 | 396.96% |
| NVDA240920C00120000 | 2024-02-09 11:50AM EDT | 2024-09-20 | 599.25 | 752.15 | 767.15 | 0.00 | - | 1 | 11 | 353.06% |
| NVDA241220C00120000 | 2024-04-15 3:36PM EDT | 2024-12-20 | 748.86 | 708.00 | 714.00 | 0.00 | - | 2 | 144 | 134.17% |
| NVDA250117C00120000 | 2024-04-02 9:30AM EDT | 2025-01-17 | 768.65 | 708.45 | 714.70 | 0.00 | - | 2 | 585 | 129.86% |
| NVDA250620C00120000 | 2024-03-04 1:52PM EDT | 2025-06-20 | 752.34 | 775.00 | 782.40 | 0.00 | - | 10 | 253 | 251.07% |
| NVDA251219C00120000 | 2024-03-04 12:50PM EDT | 2025-12-19 | 745.10 | 778.00 | 785.80 | 0.00 | - | 2 | 72 | 216.35% |
| NVDA260116C00120000 | 2024-03-04 2:59PM EDT | 2026-01-16 | 760.24 | 777.90 | 786.90 | 0.00 | - | 1 | 7 | 212.51% |
| NVDA260618C00120000 | 2024-04-05 1:55PM EDT | 2026-06-18 | 774.87 | 715.85 | 726.60 | 0.00 | - | 14 | 13 | 96.53% |
| NVDA261218C00120000 | 2024-04-10 3:23PM EDT | 2026-12-18 | 771.80 | 716.00 | 732.60 | 0.00 | - | 20 | 21 | 91.65% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00120000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 2,123 | 151.56% |
| NVDA240920P00120000 | 2024-04-04 2:01PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 1,720 | 96.48% |
| NVDA241115P00120000 | 2024-03-20 1:10PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 2 | 90.92% |
| NVDA241220P00120000 | 2024-04-24 11:01AM EDT | 2024-12-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 102 | 1,289 | 81.45% |
| NVDA250117P00120000 | 2024-04-04 1:39PM EDT | 2025-01-17 | 0.11 | 0.02 | 0.39 | 0.00 | - | 2 | 2,155 | 82.62% |
| NVDA250620P00120000 | 2024-04-15 12:21PM EDT | 2025-06-20 | 0.36 | 0.00 | 0.64 | 0.00 | - | 60 | 584 | 68.95% |
| NVDA251219P00120000 | 2024-04-19 3:26PM EDT | 2025-12-19 | 0.86 | 0.64 | 1.17 | 0.00 | - | 10 | 200 | 65.26% |
| NVDA260116P00120000 | 2024-04-15 12:41PM EDT | 2026-01-16 | 0.84 | 0.65 | 1.18 | 0.00 | - | 10 | 485 | 63.89% |
| NVDA260618P00120000 | 2024-04-25 11:00AM EDT | 2026-06-18 | 1.32 | 0.90 | 1.64 | +0.05 | +3.94% | 1 | 78 | 59.95% |
| NVDA261218P00120000 | 2024-04-11 11:43AM EDT | 2026-12-18 | 1.52 | 1.06 | 2.07 | 0.00 | - | 1 | 12 | 55.64% |
