Marchés français ouverture 3 h 46 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
1,0720 +0,0002 (+0,02 %) HANG SENG
18 150,36 +387,33 (+2,18 %) Bitcoin EUR
53 607,39 -2 369,07 (-4,23 %)
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:1270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01270000 | 2024-05-01 1:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 217 | 171.88% |
| NVDA240510C01270000 | 2024-05-01 1:50PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.11 | -0.06 | -37.50% | 47 | 287 | 94.14% |
| NVDA240517C01270000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.41 | -0.08 | -25.00% | 61 | 172 | 80.22% |
| NVDA240524C01270000 | 2024-05-01 2:22PM EDT | 2024-05-24 | 1.28 | 1.10 | 1.47 | -0.72 | -36.00% | 4 | 66 | 80.11% |
| NVDA240531C01270000 | 2024-05-01 1:52PM EDT | 2024-05-31 | 1.80 | 1.32 | 1.78 | -1.20 | -40.00% | 34 | 33 | 72.13% |
| NVDA240621C01270000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 3.30 | 2.93 | 3.30 | -1.50 | -31.25% | 7 | 340 | 62.02% |
| NVDA240719C01270000 | 2024-05-01 2:20PM EDT | 2024-07-19 | 6.55 | 5.60 | 6.05 | -2.95 | -31.05% | 8 | 121 | 56.16% |
| NVDA240816C01270000 | 2024-05-01 1:03PM EDT | 2024-08-16 | 9.00 | 9.30 | 9.85 | -6.24 | -40.94% | 1 | 88 | 53.82% |
| NVDA240920C01270000 | 2024-04-29 9:31AM EDT | 2024-09-20 | 24.20 | 17.15 | 17.75 | 0.00 | - | 1 | 74 | 54.46% |
| NVDA241115C01270000 | 2024-05-01 10:03AM EDT | 2024-11-15 | 30.55 | 27.45 | 28.25 | -6.65 | -17.88% | 3 | 31 | 53.03% |
| NVDA241220C01270000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 34.70 | 35.70 | 36.50 | -13.30 | -27.71% | 1 | 55 | 53.31% |
| NVDA250117C01270000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 41.00 | 40.10 | 41.05 | -11.55 | -21.98% | 1 | 173 | 52.50% |
| NVDA250221C01270000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 47.50 | 47.80 | 49.15 | 0.00 | - | 1 | 14 | 52.67% |
| NVDA250620C01270000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 79.30 | 72.45 | 73.70 | 0.00 | - | 3 | 30 | 52.65% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 108.10 | 109.50 | 0.00 | - | 1 | 4 | 52.96% |
| NVDA260116C01270000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 142.00 | 112.40 | 113.95 | 0.00 | - | 6 | 19 | 52.81% |
| NVDA260618C01270000 | 2024-04-29 2:08PM EDT | 2026-06-18 | 161.08 | 139.65 | 141.30 | 0.00 | - | 2 | 2 | 53.11% |
| NVDA261218C01270000 | 2024-05-01 11:08AM EDT | 2026-12-18 | 171.02 | 167.95 | 171.30 | -19.83 | -10.39% | 2 | 17 | 53.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 373.81 | 430.00 | 444.75 | 0.00 | - | - | 0 | 162.37% |
| NVDA240517P01270000 | 2024-04-05 10:23AM EDT | 2024-05-17 | 399.52 | 430.00 | 444.15 | 0.00 | - | 90 | 0 | 118.86% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 437.24 | 430.00 | 444.75 | +53.76 | +14.02% | 2 | 0 | 101.58% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 395.50 | 430.00 | 444.00 | 0.00 | - | - | 0 | 86.26% |
| NVDA240621P01270000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 449.43 | 430.00 | 445.65 | 0.00 | - | 2 | 1 | 70.51% |
| NVDA240719P01270000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 444.32 | 430.00 | 445.60 | +70.27 | +18.79% | 92 | 0 | 56.57% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 46.41% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 434.00 | 448.35 | 0.00 | - | 2 | 3 | 45.82% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 0.00% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250221P01270000 | 2024-03-14 1:02PM EDT | 2025-02-21 | 439.43 | 411.75 | 424.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 54.69% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 23.51% |
| NVDA260116P01270000 | 2024-04-17 3:15PM EDT | 2026-01-16 | 469.79 | 472.00 | 487.20 | 0.00 | - | 6 | 114 | 36.06% |
| NVDA260618P01270000 | 2024-03-26 1:29PM EDT | 2026-06-18 | 431.76 | 480.05 | 500.00 | 0.00 | - | 4 | 0 | 35.52% |
| NVDA261218P01270000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 468.17 | 464.00 | 482.00 | 0.00 | - | 64 | 71 | 27.88% |
