Marchés français ouverture 4 h 20 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 269,17 -4,88 (-0,01 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 002,50 +239,47 (+1,35 %) Bitcoin EUR
53 443,62 -2 294,26 (-4,12 %)
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:1340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01340000 | 2024-04-30 3:33PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 148 | 178.13% |
| NVDA240510C01340000 | 2024-05-01 12:45PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.41 | -0.07 | -70.00% | 2 | 28 | 113.28% |
| NVDA240517C01340000 | 2024-05-01 1:06PM EDT | 2024-05-17 | 0.15 | 0.04 | 0.31 | -0.08 | -34.78% | 426 | 937 | 83.59% |
| NVDA240524C01340000 | 2024-05-01 3:50PM EDT | 2024-05-24 | 0.86 | 0.60 | 0.96 | -0.74 | -46.25% | 1 | 32 | 82.62% |
| NVDA240531C01340000 | 2024-05-01 12:05PM EDT | 2024-05-31 | 0.86 | 0.77 | 1.33 | -0.96 | -52.75% | 5 | 3 | 75.24% |
| NVDA240621C01340000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 1.95 | 1.96 | 2.17 | -1.17 | -37.50% | 22 | 371 | 63.69% |
| NVDA240719C01340000 | 2024-05-01 12:29PM EDT | 2024-07-19 | 3.80 | 3.80 | 4.15 | -3.15 | -45.32% | 2 | 190 | 57.14% |
| NVDA240816C01340000 | 2024-05-01 12:26PM EDT | 2024-08-16 | 6.55 | 6.55 | 7.85 | -3.71 | -36.16% | 5 | 118 | 55.12% |
| NVDA240920C01340000 | 2024-04-29 12:51PM EDT | 2024-09-20 | 18.60 | 12.85 | 13.40 | 0.00 | - | 5 | 161 | 54.84% |
| NVDA241018C01340000 | 2024-04-30 10:00AM EDT | 2024-10-18 | 25.78 | 16.65 | 17.35 | 0.00 | - | 1 | 107 | 53.54% |
| NVDA241115C01340000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 25.70 | 21.55 | 22.25 | -2.66 | -9.38% | 2 | 72 | 53.19% |
| NVDA241220C01340000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 28.00 | 28.60 | 29.45 | +8.50 | +43.59% | 4 | 103 | 53.32% |
| NVDA250117C01340000 | 2024-05-01 2:26PM EDT | 2025-01-17 | 33.50 | 32.60 | 33.45 | -10.35 | -23.60% | 22 | 180 | 52.49% |
| NVDA250221C01340000 | 2024-04-24 2:35PM EDT | 2025-02-21 | 31.90 | 39.55 | 40.80 | 0.00 | - | 1 | 12 | 52.63% |
| NVDA250321C01340000 | 2024-04-17 3:40PM EDT | 2025-03-21 | 49.35 | 44.85 | 46.20 | 0.00 | - | 1 | 127 | 52.56% |
| NVDA250620C01340000 | 2024-04-26 9:48AM EDT | 2025-06-20 | 64.40 | 62.25 | 63.45 | 0.00 | - | 4 | 135 | 52.48% |
| NVDA251219C01340000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 94.77 | 96.20 | 97.65 | -23.60 | -19.94% | 1 | 46 | 52.74% |
| NVDA260116C01340000 | 2024-04-30 2:41PM EDT | 2026-01-16 | 118.35 | 100.35 | 101.85 | 0.00 | - | 2 | 81 | 52.58% |
| NVDA260618C01340000 | 2024-04-30 1:53PM EDT | 2026-06-18 | 145.82 | 126.85 | 128.45 | 0.00 | - | 40 | 26 | 52.85% |
| NVDA261218C01340000 | 2024-04-29 12:22PM EDT | 2026-12-18 | 153.15 | 154.60 | 157.85 | -21.65 | -12.39% | 2 | 66 | 52.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01340000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 438.37 | 457.20 | 472.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA240524P01340000 | 2024-04-17 11:21AM EDT | 2024-05-24 | 476.64 | 500.00 | 514.75 | 0.00 | - | 2 | 0 | 111.22% |
| NVDA240621P01340000 | 2024-04-19 10:49AM EDT | 2024-06-21 | 516.72 | 500.00 | 514.80 | 0.00 | - | 18 | 0 | 74.85% |
| NVDA240719P01340000 | 2024-05-01 11:13AM EDT | 2024-07-19 | 498.64 | 500.00 | 515.05 | +25.79 | +5.45% | 234 | 95 | 60.72% |
| NVDA240816P01340000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 466.20 | 500.00 | 515.75 | 0.00 | - | 2 | 0 | 53.45% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 500.70 | 516.05 | 0.00 | - | 2 | 0 | 46.86% |
| NVDA241018P01340000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 571.61 | 502.00 | 516.40 | 0.00 | - | 306 | 153 | 43.31% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01340000 | 2024-04-30 1:23PM EDT | 2024-12-20 | 483.90 | 512.10 | 520.25 | 0.00 | - | 2 | 31 | 40.81% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 69.04% |
| NVDA250221P01340000 | 2024-03-07 2:23PM EDT | 2025-02-21 | 456.00 | 473.00 | 482.75 | 0.00 | - | - | 26 | 0.00% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 516.80 | 534.00 | 0.00 | - | 2 | 3 | 37.98% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 2025-12-19 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 20.90% |
| NVDA260618P01340000 | 2024-05-01 1:11PM EDT | 2026-06-18 | 558.88 | 538.55 | 558.00 | -61.97 | -9.98% | 1 | 142 | 34.75% |
| NVDA261218P01340000 | 2024-04-02 9:45AM EDT | 2026-12-18 | 539.90 | 548.00 | 568.00 | 0.00 | - | 1 | 3 | 33.58% |
