Marchés français ouverture 2 h 18 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 254,85 -19,20 (-0,05 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 622,70 -2 508,34 (-4,47 %)
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:1460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01460000 | 2024-04-29 10:31AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240621C01460000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| NVDA240719C01460000 | 2024-05-01 12:17PM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816C01460000 | 2024-05-01 1:14PM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240920C01460000 | 2024-04-30 3:27PM EDT | 2024-09-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241018C01460000 | 2024-05-01 1:45PM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01460000 | 2024-04-29 10:29AM EDT | 2024-11-15 | 20.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA241220C01460000 | 2024-04-19 2:39PM EDT | 2024-12-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250117C01460000 | 2024-04-30 1:54PM EDT | 2025-01-17 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01460000 | 2024-04-26 10:14AM EDT | 2025-03-21 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01460000 | 2024-05-01 9:47AM EDT | 2025-06-20 | 55.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219C01460000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 90.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA260116C01460000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01460000 | 2024-04-04 2:39PM EDT | 2026-06-18 | 128.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218C01460000 | 2024-04-30 2:40PM EDT | 2026-12-18 | 154.64 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01460000 | 2024-03-27 12:44PM EDT | 2024-05-17 | 559.46 | 577.15 | 591.65 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA240621P01460000 | 2024-04-18 12:32PM EDT | 2024-06-21 | 600.89 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA240719P01460000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 618.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240816P01460000 | 2024-04-30 12:15PM EDT | 2024-08-16 | 584.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01460000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 683.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01460000 | 2024-03-21 3:30PM EDT | 2024-10-18 | 557.23 | 690.70 | 705.70 | 0.00 | - | 2 | 0 | 92.60% |
| NVDA241115P01460000 | 2024-04-05 11:50AM EDT | 2024-11-15 | 581.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 0.00% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 0.00% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 0.00% |
| NVDA251219P01460000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 609.62 | 590.00 | 604.25 | 0.00 | - | 24 | 15 | 0.00% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA261218P01460000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 620.71 | 616.00 | 636.00 | 0.00 | - | 60 | 64 | 20.56% |
