La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0658 +0,0011 (+0,11 %) Gold future
2 402,90 +4,90 (+0,20 %) Bitcoin EUR
60 187,80 +629,90 (+1,06 %)
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:150.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00150000 | 2024-04-15 3:26PM EDT | 2024-04-19 | 661.78 | 609.45 | 614.35 | -50.19 | -7.05% | 4 | 15 | 1,570.70% |
| NVDA240517C00150000 | 2024-04-15 3:26PM EDT | 2024-05-17 | 712.92 | 612.35 | 617.10 | 0.00 | - | 2 | 22 | 298.90% |
| NVDA240621C00150000 | 2024-04-16 2:26PM EDT | 2024-06-21 | 727.00 | 612.60 | 617.20 | 0.00 | - | 1 | 2,787 | 203.32% |
| NVDA240719C00150000 | 2024-04-19 10:38AM EDT | 2024-07-19 | 667.80 | 610.00 | 618.80 | -29.12 | -4.18% | 1 | 6 | 164.28% |
| NVDA240920C00150000 | 2024-04-15 9:39AM EDT | 2024-09-20 | 749.45 | 611.15 | 621.15 | 0.00 | - | 1 | 58 | 139.27% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 658.98% |
| NVDA250117C00150000 | 2024-04-19 2:57PM EDT | 2025-01-17 | 621.54 | 613.65 | 625.20 | -109.97 | -15.03% | 5 | 3,457 | 117.79% |
| NVDA250620C00150000 | 2024-04-15 2:52PM EDT | 2025-06-20 | 728.14 | 616.00 | 631.35 | 0.00 | - | 3 | 953 | 104.74% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 2025-12-19 | 734.30 | 623.65 | 631.65 | 0.00 | - | 20 | 58 | 94.74% |
| NVDA260116C00150000 | 2024-04-09 3:33PM EDT | 2026-01-16 | 715.00 | 624.40 | 632.40 | 0.00 | - | 1 | 9 | 93.85% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 0.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00150000 | 2024-04-15 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 464 | 918.75% |
| NVDA240517P00150000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,117 | 170.31% |
| NVDA240621P00150000 | 2024-04-19 2:40PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.09 | 0.00 | - | 21 | 2,539 | 126.17% |
| NVDA240920P00150000 | 2024-04-10 3:33PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.22 | 0.00 | - | 5 | 2,323 | 86.82% |
| NVDA241115P00150000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 0.10 | 0.01 | 0.13 | -0.01 | -9.09% | 1 | 67 | 71.48% |
| NVDA241220P00150000 | 2024-04-19 1:42PM EDT | 2024-12-20 | 0.12 | 0.09 | 0.17 | -0.02 | -14.29% | 16 | 1,229 | 70.02% |
| NVDA250117P00150000 | 2024-04-19 2:32PM EDT | 2025-01-17 | 0.21 | 0.15 | 0.26 | -0.02 | -8.70% | 23 | 4,608 | 69.39% |
| NVDA250620P00150000 | 2024-04-16 10:37AM EDT | 2025-06-20 | 0.62 | 0.48 | 0.79 | 0.00 | - | 10 | 708 | 63.06% |
| NVDA251219P00150000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 1.19 | 1.31 | 1.75 | 0.00 | - | 5 | 688 | 59.51% |
| NVDA260116P00150000 | 2024-04-19 11:08AM EDT | 2026-01-16 | 1.51 | 1.41 | 1.78 | +0.27 | +21.77% | 1 | 589 | 58.55% |
| NVDA260618P00150000 | 2024-04-16 9:30AM EDT | 2026-06-18 | 2.00 | 1.90 | 2.40 | 0.00 | - | 1 | 28 | 55.07% |
| NVDA261218P00150000 | 2024-04-19 3:45PM EDT | 2026-12-18 | 2.58 | 2.46 | 3.95 | -0.01 | -0.39% | 5 | 67 | 53.05% |
