Marchés français ouverture 2 h 14 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 277,88 +3,83 (+0,01 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 588,63 -2 583,43 (-4,60 %)
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:1260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01260000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240510C01260000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240517C01260000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| NVDA240524C01260000 | 2024-05-01 2:59PM EDT | 2024-05-24 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240531C01260000 | 2024-05-01 2:19PM EDT | 2024-05-31 | 1.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240621C01260000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 3.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| NVDA240719C01260000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240816C01260000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA240920C01260000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018C01260000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 31.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241115C01260000 | 2024-04-30 3:07PM EDT | 2024-11-15 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241220C01260000 | 2024-05-01 11:19AM EDT | 2024-12-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01260000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250221C01260000 | 2024-04-16 11:02AM EDT | 2025-02-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01260000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 61.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NVDA250620C01260000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 88.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01260000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 89.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219C01260000 | 2024-04-22 1:58PM EDT | 2025-12-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01260000 | 2024-04-16 9:57AM EDT | 2026-01-16 | 131.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618C01260000 | 2024-04-29 2:10PM EDT | 2026-06-18 | 163.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01260000 | 2024-04-26 1:17PM EDT | 2026-12-18 | 196.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01260000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 476.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01260000 | 2024-04-30 11:31AM EDT | 2024-05-17 | 387.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01260000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 384.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01260000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 428.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816P01260000 | 2024-04-19 3:57PM EDT | 2024-08-16 | 450.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01260000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 489.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01260000 | 2024-05-01 2:54PM EDT | 2025-03-21 | 434.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA250919P01260000 | 2024-05-01 12:00PM EDT | 2025-09-19 | 473.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01260000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 524.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01260000 | 2024-03-27 11:35AM EDT | 2026-06-18 | 451.11 | 450.25 | 463.45 | 0.00 | - | 4 | 36 | 28.29% |
| NVDA261218P01260000 | 2024-05-01 9:34AM EDT | 2026-12-18 | 485.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
