Marchés français ouverture 1 h 53 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 229,95 -44,10 (-0,12 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 434,70 -2 762,93 (-4,92 %)
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:1360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01360000 | 2024-05-01 9:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510C01360000 | 2024-05-01 10:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NVDA240517C01360000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| NVDA240524C01360000 | 2024-05-01 10:25AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240531C01360000 | 2024-05-01 10:19AM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621C01360000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 25.00% |
| NVDA240719C01360000 | 2024-05-01 12:41PM EDT | 2024-07-19 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816C01360000 | 2024-05-01 12:41PM EDT | 2024-08-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240920C01360000 | 2024-05-01 9:56AM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018C01360000 | 2024-04-30 10:21AM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01360000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 28.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA241220C01360000 | 2024-05-01 10:02AM EDT | 2024-12-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01360000 | 2024-05-01 1:28PM EDT | 2025-01-17 | 29.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250221C01360000 | 2024-04-15 11:49AM EDT | 2025-02-21 | 53.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321C01360000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01360000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 51.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219C01360000 | 2024-05-01 12:39PM EDT | 2025-12-19 | 91.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01360000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 116.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618C01360000 | 2024-04-30 1:51PM EDT | 2026-06-18 | 142.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218C01360000 | 2024-04-26 3:26PM EDT | 2026-12-18 | 175.57 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01360000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 451.48 | 477.20 | 492.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 515.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01360000 | 2024-04-24 11:13AM EDT | 2024-06-21 | 538.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01360000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 518.63 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA240816P01360000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 550.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01360000 | 2024-05-01 1:11PM EDT | 2024-09-20 | 544.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01360000 | 2024-04-30 3:28PM EDT | 2024-10-18 | 494.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01360000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 566.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01360000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 542.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01360000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 543.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 63.23% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219P01360000 | 2024-04-26 9:33AM EDT | 2025-12-19 | 549.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA261218P01360000 | 2024-03-14 2:11PM EDT | 2026-12-18 | 549.25 | 530.00 | 550.00 | 0.00 | - | 1 | 41 | 24.26% |
