Marchés français ouverture 2 h 50 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 276,35 +2,30 (+0,01 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 153,68 +390,65 (+2,20 %) Bitcoin EUR
53 602,48 -2 589,75 (-4,61 %)
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:1480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01480000 | 2024-05-01 12:22PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.11 | -0.04 | -33.33% | 5 | 492 | 89.06% |
| NVDA240621C01480000 | 2024-05-01 12:41PM EDT | 2024-06-21 | 1.05 | 0.84 | 1.11 | -0.67 | -38.95% | 6 | 443 | 66.88% |
| NVDA240719C01480000 | 2024-04-29 9:31AM EDT | 2024-07-19 | 3.05 | 1.89 | 2.17 | 0.00 | - | 1 | 566 | 59.46% |
| NVDA240816C01480000 | 2024-05-01 12:13PM EDT | 2024-08-16 | 3.47 | 3.45 | 4.35 | -2.58 | -42.64% | 1 | 355 | 56.69% |
| NVDA240920C01480000 | 2024-04-29 3:57PM EDT | 2024-09-20 | 11.45 | 6.90 | 8.70 | 0.00 | - | 8 | 688 | 55.97% |
| NVDA241018C01480000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 14.73 | 10.00 | 11.50 | 0.00 | - | 7 | 42 | 54.72% |
| NVDA241115C01480000 | 2024-04-23 11:18AM EDT | 2024-11-15 | 12.20 | 13.60 | 14.25 | 0.00 | - | 1 | 375 | 53.78% |
| NVDA241220C01480000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 24.00 | 18.85 | 19.60 | 0.00 | - | 4 | 53 | 53.66% |
| NVDA250117C01480000 | 2024-05-01 2:22PM EDT | 2025-01-17 | 22.45 | 21.90 | 22.70 | -6.75 | -23.12% | 6 | 1,900 | 52.72% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 21.27 | 27.35 | 28.55 | 0.00 | - | 2 | 24 | 52.71% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 2025-03-21 | 40.57 | 31.65 | 32.90 | 0.00 | - | 2 | 2 | 52.55% |
| NVDA250620C01480000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 48.00 | 46.30 | 47.45 | -12.73 | -20.96% | 10 | 591 | 52.30% |
| NVDA251219C01480000 | 2024-04-30 3:57PM EDT | 2025-12-19 | 90.00 | 76.60 | 77.95 | 0.00 | - | 1 | 57 | 52.40% |
| NVDA260116C01480000 | 2024-04-25 11:01AM EDT | 2026-01-16 | 75.25 | 80.40 | 81.80 | 0.00 | - | 2 | 608 | 52.22% |
| NVDA260618C01480000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 92.46 | 105.05 | 106.60 | 0.00 | - | 2 | 47 | 52.43% |
| NVDA261218C01480000 | 2024-04-26 1:24PM EDT | 2026-12-18 | 155.40 | 131.55 | 134.75 | 0.00 | - | 2 | 617 | 52.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01480000 | 2024-04-30 10:14AM EDT | 2024-06-21 | 598.30 | 640.00 | 655.45 | 0.00 | - | 2 | 0 | 88.40% |
| NVDA240719P01480000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 638.65 | 640.00 | 654.65 | +27.76 | +4.54% | 1,050 | 210 | 69.16% |
| NVDA240816P01480000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 640.90 | 640.00 | 656.45 | +30.43 | +4.98% | 38 | 4 | 62.93% |
| NVDA240920P01480000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 612.32 | 640.00 | 655.00 | 0.00 | - | 2 | 0 | 52.26% |
| NVDA241018P01480000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 651.62 | 640.00 | 654.65 | 0.00 | - | 2 | 0 | 47.21% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 651.75 | 640.00 | 657.00 | 0.00 | - | 2 | 0 | 47.02% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 609.55 | 642.00 | 659.95 | 0.00 | - | 3 | 0 | 43.91% |
| NVDA250221P01480000 | 2024-03-21 10:42AM EDT | 2025-02-21 | 586.10 | 708.00 | 728.00 | 0.00 | - | 2 | 2 | 71.00% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 2025-03-21 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 45.54% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA260116P01480000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 671.91 | 654.00 | 672.00 | -17.29 | -2.51% | 17 | 35 | 34.21% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 24.46% |
| NVDA261218P01480000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 637.60 | 632.00 | 652.00 | 0.00 | - | 60 | 155 | 17.91% |
