Marchés français ouverture 6 h 1 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 117,62 -156,43 (-0,41 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 792,49 -2 321,32 (-4,14 %)
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:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01520000 | 2024-05-01 1:35PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.09 | -0.05 | -50.00% | 28 | 625 | 93.95% |
| NVDA240621C01520000 | 2024-05-01 11:36AM EDT | 2024-06-21 | 0.78 | 0.75 | 0.94 | -0.50 | -39.06% | 2 | 153 | 68.21% |
| NVDA240719C01520000 | 2024-05-01 11:58AM EDT | 2024-07-19 | 1.52 | 1.57 | 1.78 | -1.48 | -49.33% | 2 | 112 | 60.00% |
| NVDA240816C01520000 | 2024-05-01 2:59PM EDT | 2024-08-16 | 3.80 | 2.93 | 3.30 | -0.75 | -16.48% | 22 | 44 | 56.60% |
| NVDA240920C01520000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 9.50 | 6.40 | 7.65 | 0.00 | - | 8 | 10 | 56.71% |
| NVDA241018C01520000 | 2024-04-26 2:08PM EDT | 2024-10-18 | 9.00 | 8.70 | 9.70 | -4.30 | -32.33% | 1 | 39 | 54.71% |
| NVDA241115C01520000 | 2024-04-23 12:48PM EDT | 2024-11-15 | 10.50 | 11.25 | 13.50 | 0.00 | - | 2 | 86 | 54.04% |
| NVDA241220C01520000 | 2024-04-26 11:07AM EDT | 2024-12-20 | 22.93 | 16.80 | 17.55 | 0.00 | - | 6 | 61 | 53.80% |
| NVDA250117C01520000 | 2024-04-23 9:44AM EDT | 2025-01-17 | 16.20 | 19.70 | 20.45 | 0.00 | - | 1 | 63 | 52.86% |
| NVDA250221C01520000 | 2024-04-10 11:15AM EDT | 2025-02-21 | 31.65 | 24.75 | 25.85 | 0.00 | - | 4 | 28 | 52.77% |
| NVDA250321C01520000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 22.00 | 28.75 | 29.95 | 0.00 | - | 20 | 21 | 52.59% |
| NVDA250620C01520000 | 2024-04-30 10:17AM EDT | 2025-06-20 | 56.30 | 42.70 | 43.80 | 0.00 | - | 2 | 17 | 52.29% |
| NVDA251219C01520000 | 2024-04-19 1:28PM EDT | 2025-12-19 | 64.84 | 71.90 | 73.20 | 0.00 | - | 2 | 21 | 52.33% |
| NVDA260116C01520000 | 2024-04-30 11:40AM EDT | 2026-01-16 | 90.55 | 75.55 | 76.95 | 0.00 | - | 3 | 423 | 52.14% |
| NVDA260618C01520000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 85.74 | 99.65 | 101.20 | 0.00 | - | 2 | 20 | 52.33% |
| NVDA261218C01520000 | 2024-04-22 9:49AM EDT | 2026-12-18 | 136.00 | 125.70 | 128.90 | +26.08 | +23.73% | 1 | 20 | 52.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 680.00 | 696.70 | 0.00 | - | 2 | 0 | 65.56% |
| NVDA240920P01520000 | 2024-04-17 11:28AM EDT | 2024-09-20 | 654.93 | 680.00 | 694.80 | 0.00 | - | 20 | 0 | 53.73% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 96.15% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 680.00 | 696.00 | 0.00 | - | 2 | 0 | 47.30% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 2024-12-20 | 672.06 | 680.00 | 695.10 | 0.00 | - | 1 | 0 | 42.43% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 681.00 | 698.65 | 0.00 | - | 2 | 0 | 44.12% |
| NVDA250221P01520000 | 2024-03-15 9:37AM EDT | 2025-02-21 | 665.95 | 637.45 | 650.70 | 0.00 | - | 32 | 32 | 0.00% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 0.00% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 0.00% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 704.00 | 722.00 | 0.00 | - | 1 | 6 | 31.54% |
