La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 956,98 -1 141,21 (-1,90 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00130000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 631.05 | 742.15 | 754.65 | 0.00 | - | 1 | 580 | 214.50% |
| NVDA240920C00130000 | 2023-10-24 11:23AM EDT | 2024-09-20 | 308.90 | 361.55 | 366.20 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241220C00130000 | 2024-04-05 11:34AM EDT | 2024-12-20 | 751.54 | 745.75 | 759.25 | 0.00 | - | 12 | 26 | 134.20% |
| NVDA250117C00130000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 735.00 | 746.60 | 761.60 | 0.00 | - | 1 | 882 | 134.00% |
| NVDA250620C00130000 | 2024-04-05 3:47PM EDT | 2025-06-20 | 757.41 | 749.75 | 765.25 | 0.00 | - | 3 | 37 | 116.67% |
| NVDA260116C00130000 | 2024-04-02 10:03AM EDT | 2026-01-16 | 769.60 | 753.80 | 769.90 | 0.00 | - | 1 | 23 | 104.08% |
| NVDA260618C00130000 | 2024-02-28 12:32PM EDT | 2026-06-18 | 669.63 | 784.30 | 794.85 | 0.00 | - | 10 | 28 | 132.69% |
| NVDA261218C00130000 | 2024-04-04 3:52PM EDT | 2026-12-18 | 754.52 | 758.00 | 778.00 | 0.00 | - | 1 | 14 | 92.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00130000 | 2024-04-22 11:14AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 2,918 | 150.00% |
| NVDA240920P00130000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 1,710 | 98.63% |
| NVDA241115P00130000 | 2024-03-20 3:33PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 2 | 89.26% |
| NVDA241220P00130000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 225 | 83.59% |
| NVDA250117P00130000 | 2024-04-25 12:30PM EDT | 2025-01-17 | 0.11 | 0.11 | 0.16 | 0.00 | - | 1 | 19,326 | 78.32% |
| NVDA250620P00130000 | 2024-04-12 11:33AM EDT | 2025-06-20 | 0.34 | 0.10 | 0.72 | 0.00 | - | 1 | 82 | 69.82% |
| NVDA251219P00130000 | 2024-04-23 9:58AM EDT | 2025-12-19 | 0.90 | 0.52 | 1.00 | 0.00 | - | 1 | 71 | 62.77% |
| NVDA260116P00130000 | 2024-04-25 11:00AM EDT | 2026-01-16 | 1.13 | 0.85 | 1.46 | 0.00 | - | 15 | 2,348 | 64.81% |
| NVDA260618P00130000 | 2024-03-22 9:46AM EDT | 2026-06-18 | 1.25 | 1.25 | 1.71 | 0.00 | - | 3 | 10 | 60.18% |
| NVDA261218P00130000 | 2024-04-17 9:33AM EDT | 2026-12-18 | 1.77 | 1.35 | 2.37 | 0.00 | - | 1 | 18 | 56.04% |
