Marchés français ouverture 3 h
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 283,64 +9,59 (+0,03 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 093,44 +330,41 (+1,86 %) Bitcoin EUR
53 643,86 -2 537,60 (-4,52 %)
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:1410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01410000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.14 | -0.12 | -54.55% | 1 | 435 | 83.98% |
| NVDA240621C01410000 | 2024-05-01 9:58AM EDT | 2024-06-21 | 1.59 | 1.24 | 1.64 | -0.50 | -23.92% | 58 | 425 | 65.55% |
| NVDA240719C01410000 | 2024-05-01 10:46AM EDT | 2024-07-19 | 2.90 | 2.66 | 2.94 | -2.15 | -42.57% | 2 | 351 | 58.26% |
| NVDA240816C01410000 | 2024-05-01 2:07PM EDT | 2024-08-16 | 5.10 | 4.25 | 5.70 | -2.00 | -28.17% | 1 | 198 | 55.32% |
| NVDA240920C01410000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 13.67 | 9.75 | 11.05 | 0.00 | - | 3 | 149 | 55.80% |
| NVDA241115C01410000 | 2024-04-22 2:28PM EDT | 2024-11-15 | 12.92 | 17.00 | 17.75 | 0.00 | - | 1 | 97 | 53.44% |
| NVDA241220C01410000 | 2024-05-01 12:40PM EDT | 2024-12-20 | 24.60 | 23.15 | 23.95 | -5.47 | -18.19% | 26 | 136 | 53.47% |
| NVDA250221C01410000 | 2024-04-23 9:35AM EDT | 2025-02-21 | 26.10 | 32.80 | 34.00 | 0.00 | - | 2 | 12 | 52.63% |
| NVDA250321C01410000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 44.25 | 37.60 | 38.85 | 0.00 | - | 1 | 18 | 52.52% |
| NVDA250620C01410000 | 2024-04-29 12:45PM EDT | 2025-06-20 | 65.72 | 53.60 | 54.80 | 0.00 | - | 1 | 42 | 52.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01410000 | 2024-03-19 12:28PM EDT | 2024-05-17 | 530.59 | 560.45 | 565.10 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01410000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 538.14 | 570.00 | 584.85 | 0.00 | - | 2 | 0 | 81.02% |
| NVDA240719P01410000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 580.42 | 570.00 | 584.95 | +111.70 | +23.83% | 2 | 0 | 65.35% |
| NVDA240816P01410000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 568.66 | 570.00 | 584.95 | +28.88 | +5.35% | 230 | 41 | 56.18% |
| NVDA240920P01410000 | 2024-04-08 10:15AM EDT | 2024-09-20 | 536.55 | 570.00 | 585.00 | 0.00 | - | 2 | 0 | 48.87% |
| NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 544.33 | 571.00 | 586.35 | 0.00 | - | 2 | 1 | 43.23% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 2024-12-20 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250221P01410000 | 2024-03-07 2:22PM EDT | 2025-02-21 | 517.10 | 537.50 | 545.55 | 0.00 | - | - | 2 | 0.00% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 2025-03-21 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 2025-06-20 | 568.85 | 543.55 | 556.00 | 0.00 | - | - | 6 | 0.00% |
