Marchés français ouverture 5 h 9 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 143,20 -130,85 (-0,34 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 797,28 +34,25 (+0,19 %) Bitcoin EUR
53 464,67 -2 615,16 (-4,66 %)
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:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01250000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12,191 | 965 | 156.25% |
| NVDA240510C01250000 | 2024-05-01 1:17PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.12 | -0.11 | -57.89% | 34 | 407 | 88.28% |
| NVDA240517C01250000 | 2024-05-01 2:07PM EDT | 2024-05-17 | 0.30 | 0.10 | 0.84 | -0.04 | -11.76% | 183 | 1,641 | 81.37% |
| NVDA240524C01250000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 1.67 | 1.30 | 1.62 | -0.66 | -28.33% | 25 | 370 | 79.13% |
| NVDA240531C01250000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 2.38 | 1.59 | 1.95 | -0.92 | -27.88% | 12 | 112 | 71.37% |
| NVDA240607C01250000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 2.62 | 2.18 | 2.54 | -1.40 | -34.83% | 1 | 4 | 67.35% |
| NVDA240621C01250000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.70 | -1.70 | -31.48% | 291 | 1,794 | 61.64% |
| NVDA240719C01250000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 8.50 | 6.30 | 6.75 | -1.60 | -15.84% | 10 | 992 | 55.90% |
| NVDA240816C01250000 | 2024-05-01 3:13PM EDT | 2024-08-16 | 13.00 | 10.30 | 10.85 | -3.00 | -18.75% | 42 | 1,172 | 53.64% |
| NVDA240920C01250000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 23.45 | 18.70 | 19.30 | -2.75 | -10.50% | 59 | 741 | 54.40% |
| NVDA241115C01250000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 31.40 | 29.50 | 30.25 | -8.63 | -21.56% | 32 | 119 | 53.00% |
| NVDA241220C01250000 | 2024-05-01 9:34AM EDT | 2024-12-20 | 43.20 | 37.95 | 38.80 | -5.62 | -11.51% | 13 | 269 | 53.28% |
| NVDA250117C01250000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 42.68 | 42.65 | 43.50 | -11.97 | -21.90% | 10 | 969 | 52.52% |
| NVDA250221C01250000 | 2024-05-01 2:43PM EDT | 2025-02-21 | 56.00 | 50.60 | 51.85 | -9.50 | -14.50% | 2 | 82 | 52.71% |
| NVDA250620C01250000 | 2024-05-01 11:00AM EDT | 2025-06-20 | 79.60 | 75.75 | 76.95 | -14.60 | -15.50% | 1 | 290 | 52.72% |
| NVDA251219C01250000 | 2024-05-01 11:46AM EDT | 2025-12-19 | 112.50 | 111.85 | 113.20 | -11.48 | -9.26% | 1 | 216 | 53.04% |
| NVDA260116C01250000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 118.65 | 116.15 | 117.65 | -17.20 | -12.66% | 1 | 337 | 52.88% |
| NVDA260618C01250000 | 2024-04-29 2:12PM EDT | 2026-06-18 | 165.91 | 143.65 | 145.20 | 0.00 | - | 8 | 187 | 53.19% |
| NVDA261218C01250000 | 2024-05-01 1:55PM EDT | 2026-12-18 | 172.15 | 172.10 | 175.25 | -15.35 | -8.19% | 2 | 458 | 53.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01250000 | 2024-04-16 9:49AM EDT | 2024-05-03 | 385.20 | 410.00 | 424.80 | 0.00 | - | 2 | 0 | 335.23% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 2024-05-10 | 374.87 | 410.00 | 424.80 | 0.00 | - | - | 0 | 158.04% |
| NVDA240517P01250000 | 2024-04-12 1:07PM EDT | 2024-05-17 | 361.67 | 410.00 | 424.15 | 0.00 | - | 4 | 0 | 115.44% |
| NVDA240524P01250000 | 2024-04-17 11:16AM EDT | 2024-05-24 | 386.09 | 410.00 | 425.05 | 0.00 | - | - | 0 | 99.83% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 2024-05-31 | 377.40 | 410.00 | 426.00 | 0.00 | - | - | 0 | 90.39% |
| NVDA240621P01250000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 424.22 | 410.00 | 424.45 | +42.93 | +11.26% | 90 | 90 | 65.51% |
| NVDA240719P01250000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 466.09 | 411.00 | 425.25 | 0.00 | - | 2 | 0 | 54.30% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 412.00 | 426.15 | 0.00 | - | 1 | 6 | 48.14% |
| NVDA240920P01250000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 417.48 | 414.55 | 429.00 | 0.00 | - | 5 | 9 | 45.33% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 419.00 | 434.45 | 0.00 | - | 2 | 6 | 43.07% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 0.00% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 2025-01-17 | 470.25 | 426.00 | 441.00 | 0.00 | - | 1 | 13 | 41.61% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 438.00 | 452.85 | 0.00 | - | 1 | 105 | 38.01% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 452.70 | 470.00 | 0.00 | - | 2 | 99 | 36.94% |
| NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 401.00 | 476.30 | 490.65 | 0.00 | - | 1 | 75 | 41.65% |
| NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 464.30 | 481.30 | -23.10 | -4.78% | 7 | 83 | 35.14% |
| NVDA261218P01250000 | 2024-05-01 3:08PM EDT | 2026-12-18 | 471.75 | 476.00 | 496.00 | +11.75 | +2.55% | 7 | 35 | 34.72% |
