Marchés français ouverture 1 h 45 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 237,92 -36,13 (-0,09 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 161,08 +398,05 (+2,24 %) Bitcoin EUR
53 581,34 -2 475,42 (-4,42 %)
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:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01280000 | 2024-05-01 12:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510C01280000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA240517C01280000 | 2024-05-01 12:27PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524C01280000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240531C01280000 | 2024-05-01 10:14AM EDT | 2024-05-31 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621C01280000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA240719C01280000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA240816C01280000 | 2024-05-01 1:07PM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA240920C01280000 | 2024-04-30 11:27AM EDT | 2024-09-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241018C01280000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 26.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241115C01280000 | 2024-05-01 2:53PM EDT | 2024-11-15 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01280000 | 2024-05-01 11:36AM EDT | 2024-12-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321C01280000 | 2024-05-01 3:07PM EDT | 2025-03-21 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01280000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 67.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 103.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 127.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260116C01280000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 129.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260618C01280000 | 2024-04-22 3:05PM EDT | 2026-06-18 | 119.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA261218C01280000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 194.45 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 2024-05-10 | 384.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 2024-05-17 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 200.59% |
| NVDA240621P01280000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 412.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 490.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 492.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 88.76% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241220P01280000 | 2024-04-30 3:13PM EDT | 2024-12-20 | 428.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01280000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 488.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01280000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 461.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01280000 | 2024-05-01 2:48PM EDT | 2026-06-18 | 488.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
