Marchés français ouverture 4 h 47 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 184,64 -89,41 (-0,23 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
17 881,80 +118,77 (+0,67 %) Bitcoin EUR
53 507,40 -2 158,11 (-3,88 %)
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:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01220000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 252 | 452 | 146.88% |
| NVDA240510C01220000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.14 | -0.06 | -30.00% | 26 | 119 | 84.18% |
| NVDA240517C01220000 | 2024-05-01 12:06PM EDT | 2024-05-17 | 0.25 | 0.23 | 0.45 | -0.21 | -45.65% | 6 | 791 | 74.32% |
| NVDA240524C01220000 | 2024-05-01 3:08PM EDT | 2024-05-24 | 2.15 | 1.61 | 1.94 | -0.82 | -27.61% | 8 | 34 | 77.61% |
| NVDA240531C01220000 | 2024-04-30 2:19PM EDT | 2024-05-31 | 2.92 | 1.89 | 2.59 | -0.78 | -21.08% | 3 | 57 | 70.60% |
| NVDA240621C01220000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 4.33 | 4.05 | 4.45 | -2.61 | -37.61% | 23 | 289 | 60.83% |
| NVDA240719C01220000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 7.05 | 7.45 | 8.05 | -6.20 | -46.79% | 1 | 260 | 55.50% |
| NVDA240816C01220000 | 2024-05-01 1:55PM EDT | 2024-08-16 | 12.50 | 12.05 | 12.65 | -7.95 | -38.88% | 6 | 172 | 53.43% |
| NVDA240920C01220000 | 2024-05-01 9:33AM EDT | 2024-09-20 | 26.53 | 21.20 | 21.90 | -3.92 | -12.87% | 1 | 441 | 54.28% |
| NVDA241018C01220000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 28.00 | 26.40 | 27.20 | -8.35 | -22.97% | 20 | 189 | 53.16% |
| NVDA241115C01220000 | 2024-04-29 2:01PM EDT | 2024-11-15 | 44.05 | 32.80 | 33.60 | 0.00 | - | 1 | 54 | 52.97% |
| NVDA241220C01220000 | 2024-04-30 3:20PM EDT | 2024-12-20 | 52.75 | 41.70 | 42.70 | 0.00 | - | 2 | 87 | 53.30% |
| NVDA250117C01220000 | 2024-04-25 2:57PM EDT | 2025-01-17 | 44.45 | 46.65 | 47.60 | 0.00 | - | 1 | 321 | 52.55% |
| NVDA250221C01220000 | 2024-05-01 11:19AM EDT | 2025-02-21 | 54.03 | 54.90 | 56.30 | +10.05 | +22.85% | 5 | 55 | 52.76% |
| NVDA250321C01220000 | 2024-04-30 3:26PM EDT | 2025-03-21 | 74.65 | 61.15 | 62.60 | 0.00 | - | 11 | 57 | 52.77% |
| NVDA250620C01220000 | 2024-04-30 10:25AM EDT | 2025-06-20 | 101.15 | 80.85 | 82.15 | 0.00 | - | 1 | 92 | 52.81% |
| NVDA250919C01220000 | 2024-04-29 3:01PM EDT | 2025-09-19 | 117.52 | 97.05 | 102.20 | 0.00 | - | 1 | 2 | 52.77% |
| NVDA251219C01220000 | 2024-04-22 2:04PM EDT | 2025-12-19 | 100.80 | 117.60 | 119.10 | 0.00 | - | 2 | 38 | 53.16% |
| NVDA260116C01220000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 125.25 | 122.00 | 123.60 | -18.65 | -12.96% | 2 | 18 | 53.01% |
| NVDA260618C01220000 | 2024-04-19 10:18AM EDT | 2026-06-18 | 147.78 | 149.75 | 151.40 | 0.00 | - | 2 | 25 | 53.32% |
| NVDA261218C01220000 | 2024-04-19 2:26PM EDT | 2026-12-18 | 156.31 | 178.30 | 181.75 | 0.00 | - | 15 | 298 | 53.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 2024-05-17 | 388.91 | 380.00 | 394.25 | 0.00 | - | 2 | 0 | 110.63% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 341.52 | 380.00 | 395.05 | 0.00 | - | - | 0 | 95.32% |
| NVDA240621P01220000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 351.23 | 380.00 | 397.00 | 0.00 | - | 4 | 2 | 68.41% |
| NVDA240719P01220000 | 2024-04-11 11:16AM EDT | 2024-07-19 | 338.50 | 380.00 | 396.55 | 0.00 | - | 10 | 1 | 54.22% |
| NVDA240816P01220000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 419.97 | 384.00 | 399.85 | 0.00 | - | 2 | 2 | 51.02% |
| NVDA240920P01220000 | 2024-04-22 10:45AM EDT | 2024-09-20 | 444.74 | 387.00 | 401.60 | 0.00 | - | 2 | 1 | 46.09% |
| NVDA241018P01220000 | 2024-04-19 3:10PM EDT | 2024-10-18 | 452.50 | 389.00 | 403.35 | 0.00 | - | 1 | 2 | 43.66% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 2025-01-17 | 383.13 | 399.00 | 414.40 | 0.00 | - | 2 | 34 | 41.89% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 41.16% |
| NVDA250321P01220000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 399.95 | 404.00 | 418.10 | +15.72 | +4.09% | 32 | 78 | 39.35% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 53.68% |
| NVDA250919P01220000 | 2024-04-26 12:42PM EDT | 2025-09-19 | 440.15 | 420.40 | 435.65 | +39.02 | +9.73% | 3 | 18 | 37.46% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 26.60% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 33.24% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 451.50 | 467.10 | 0.00 | - | 7 | 20 | 37.72% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 427.80 | 444.00 | 0.00 | - | 100 | 104 | 29.08% |
