Marchés français ouverture 3 h 51 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 181,78 +418,75 (+2,36 %) Bitcoin EUR
53 641,15 -2 302,71 (-4,12 %)
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:1200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01200000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 539 | 2,570 | 151.56% |
| NVDA240510C01200000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 0.13 | 0.05 | 0.40 | -0.11 | -45.83% | 534 | 921 | 91.02% |
| NVDA240517C01200000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.34 | 0.34 | 0.55 | -0.17 | -33.33% | 509 | 6,165 | 73.88% |
| NVDA240524C01200000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 2.10 | 2.00 | 2.22 | -1.36 | -39.31% | 454 | 501 | 77.06% |
| NVDA240531C01200000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 2.79 | 2.50 | 2.73 | -1.36 | -32.77% | 133 | 315 | 70.02% |
| NVDA240607C01200000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 3.80 | 3.20 | 3.75 | -1.62 | -29.89% | 32 | 20 | 66.41% |
| NVDA240621C01200000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 4.95 | 4.80 | 5.10 | -2.55 | -34.00% | 849 | 9,262 | 60.66% |
| NVDA240719C01200000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 9.30 | 8.45 | 8.95 | -3.50 | -27.34% | 1,083 | 4,427 | 55.24% |
| NVDA240816C01200000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 13.89 | 13.40 | 14.00 | -6.11 | -30.55% | 146 | 2,332 | 53.29% |
| NVDA240920C01200000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 23.90 | 23.05 | 23.70 | -7.63 | -24.20% | 111 | 2,303 | 54.14% |
| NVDA241018C01200000 | 2024-05-01 2:07PM EDT | 2024-10-18 | 29.42 | 28.60 | 29.35 | -9.33 | -24.08% | 13 | 731 | 53.12% |
| NVDA241115C01200000 | 2024-05-01 2:14PM EDT | 2024-11-15 | 35.75 | 35.30 | 36.10 | -10.43 | -22.59% | 26 | 380 | 52.99% |
| NVDA241220C01200000 | 2024-05-01 3:04PM EDT | 2024-12-20 | 51.75 | 44.50 | 45.45 | -4.59 | -8.15% | 123 | 3,078 | 53.32% |
| NVDA250117C01200000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 50.60 | 49.60 | 50.50 | -10.40 | -17.05% | 343 | 2,643 | 52.58% |
| NVDA250221C01200000 | 2024-05-01 2:15PM EDT | 2025-02-21 | 58.68 | 58.15 | 59.45 | -14.14 | -19.42% | 6 | 140 | 52.83% |
| NVDA250321C01200000 | 2024-05-01 2:55PM EDT | 2025-03-21 | 71.61 | 64.50 | 65.85 | -7.39 | -9.35% | 26 | 441 | 52.82% |
| NVDA250620C01200000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 93.50 | 84.55 | 85.80 | -7.50 | -7.43% | 13 | 1,083 | 52.88% |
| NVDA250919C01200000 | 2024-04-29 3:08PM EDT | 2025-09-19 | 120.62 | 101.80 | 105.95 | 0.00 | - | 1 | 10 | 52.94% |
| NVDA251219C01200000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 131.00 | 121.70 | 123.10 | -8.00 | -5.76% | 3 | 2,572 | 53.24% |
| NVDA260116C01200000 | 2024-05-01 12:33PM EDT | 2026-01-16 | 123.60 | 126.15 | 127.65 | -24.40 | -16.49% | 8 | 624 | 53.09% |
| NVDA260618C01200000 | 2024-05-01 1:17PM EDT | 2026-06-18 | 148.00 | 154.05 | 155.65 | -30.30 | -16.99% | 17 | 249 | 53.41% |
| NVDA261218C01200000 | 2024-05-01 12:58PM EDT | 2026-12-18 | 194.00 | 182.75 | 186.00 | -16.00 | -7.62% | 9 | 1,034 | 53.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01200000 | 2024-04-26 10:19AM EDT | 2024-05-03 | 332.34 | 360.00 | 376.25 | 0.00 | - | 2 | 0 | 326.42% |
| NVDA240517P01200000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 326.59 | 360.15 | 375.60 | 0.00 | - | 21 | 0 | 112.85% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 327.55 | 360.00 | 373.55 | 0.00 | - | - | 0 | 86.40% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 329.39 | 366.60 | 372.60 | 0.00 | - | 2 | 0 | 71.85% |
| NVDA240621P01200000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 379.79 | 360.00 | 376.85 | 0.00 | - | 104 | 1 | 65.94% |
| NVDA240719P01200000 | 2024-04-29 3:21PM EDT | 2024-07-19 | 333.70 | 362.00 | 378.40 | 0.00 | - | 1 | 15 | 55.44% |
| NVDA240816P01200000 | 2024-05-01 1:41PM EDT | 2024-08-16 | 378.94 | 364.00 | 378.45 | +37.94 | +11.13% | 6 | 22 | 47.71% |
| NVDA240920P01200000 | 2024-04-22 10:44AM EDT | 2024-09-20 | 423.92 | 368.00 | 383.20 | 0.00 | - | 2 | 36 | 46.22% |
| NVDA241018P01200000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 446.76 | 371.00 | 385.10 | 0.00 | - | 1 | 4 | 43.80% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 2024-11-15 | 341.64 | 441.70 | 446.95 | 0.00 | - | 1 | 26 | 71.96% |
| NVDA241220P01200000 | 2024-04-29 9:31AM EDT | 2024-12-20 | 357.00 | 378.00 | 393.90 | 0.00 | - | 1 | 168 | 42.85% |
| NVDA250117P01200000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 370.25 | 383.10 | 398.30 | +8.25 | +2.28% | 12 | 167 | 42.78% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 386.35 | 401.20 | 0.00 | - | 50 | 152 | 41.53% |
| NVDA250321P01200000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 383.63 | 389.35 | 406.00 | 0.00 | - | - | 1 | 41.77% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 390.58 | 396.00 | 410.95 | 0.00 | - | 20 | 18 | 38.72% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 404.00 | 424.00 | 0.00 | - | - | 1 | 39.14% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 403.17 | 412.35 | 427.70 | 0.00 | - | 1 | 84 | 37.06% |
| NVDA260116P01200000 | 2024-04-18 12:12PM EDT | 2026-01-16 | 405.50 | 414.55 | 431.05 | 0.00 | - | 1 | 130 | 37.11% |
| NVDA260618P01200000 | 2024-05-01 2:55PM EDT | 2026-06-18 | 422.97 | 426.00 | 441.40 | +10.50 | +2.55% | 3 | 15 | 35.67% |
| NVDA261218P01200000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 435.06 | 438.00 | 456.00 | -18.94 | -4.17% | 3 | 133 | 35.05% |
