Marchés français ouverture 3 h 46 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 153,68 +390,65 (+2,20 %) Bitcoin EUR
53 607,39 -2 369,07 (-4,23 %)
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:1580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01580000 | 2024-04-30 1:14PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.08 | 0.00 | - | 7 | 391 | 98.05% |
| NVDA240621C01580000 | 2024-05-01 1:23PM EDT | 2024-06-21 | 0.63 | 0.35 | 1.23 | -0.54 | -46.15% | 2 | 167 | 71.29% |
| NVDA240719C01580000 | 2024-05-01 10:43AM EDT | 2024-07-19 | 1.34 | 1.20 | 1.41 | -0.66 | -33.00% | 1 | 108 | 61.02% |
| NVDA240816C01580000 | 2024-04-04 2:43PM EDT | 2024-08-16 | 6.85 | 1.86 | 2.60 | 0.00 | - | 2 | 36 | 56.51% |
| NVDA240920C01580000 | 2024-04-30 1:51PM EDT | 2024-09-20 | 7.70 | 4.90 | 6.15 | 0.00 | - | 25 | 43 | 56.84% |
| NVDA241018C01580000 | 2024-04-29 12:46PM EDT | 2024-10-18 | 10.42 | 6.60 | 8.55 | 0.00 | - | 1 | 324 | 55.10% |
| NVDA241115C01580000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 14.50 | 9.30 | 10.90 | 0.00 | - | 11 | 175 | 54.09% |
| NVDA241220C01580000 | 2024-05-01 11:15AM EDT | 2024-12-20 | 14.49 | 14.20 | 14.95 | +2.14 | +17.33% | 60 | 108 | 54.03% |
| NVDA250117C01580000 | 2024-04-23 12:32PM EDT | 2025-01-17 | 14.80 | 16.80 | 17.50 | 0.00 | - | 2 | 65 | 53.03% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 2025-02-21 | 36.69 | 21.30 | 22.40 | 0.00 | - | 2 | 116 | 52.89% |
| NVDA250321C01580000 | 2024-04-19 2:42PM EDT | 2025-03-21 | 20.05 | 25.00 | 26.15 | 0.00 | - | 15 | 22 | 52.69% |
| NVDA250620C01580000 | 2024-04-22 1:32PM EDT | 2025-06-20 | 30.34 | 37.85 | 38.90 | 0.00 | - | 20 | 20 | 52.29% |
| NVDA251219C01580000 | 2024-05-01 12:09PM EDT | 2025-12-19 | 62.78 | 65.45 | 66.75 | +1.49 | +2.43% | 2 | 11 | 52.25% |
| NVDA260116C01580000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 89.54 | 68.95 | 70.35 | 0.00 | - | 2 | 86 | 52.05% |
| NVDA260618C01580000 | 2024-04-24 3:00PM EDT | 2026-06-18 | 77.02 | 92.20 | 93.70 | 0.00 | - | 2 | 7 | 52.20% |
| NVDA261218C01580000 | 2024-04-19 10:02AM EDT | 2026-12-18 | 119.29 | 117.55 | 120.70 | 0.00 | - | 2 | 23 | 52.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240621P01580000 | 2024-04-01 12:33PM EDT | 2024-06-21 | 680.25 | 724.85 | 729.70 | 0.00 | - | 88 | 0 | 0.00% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01580000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 673.96 | 697.05 | 711.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 740.00 | 754.60 | 0.00 | - | 4 | 0 | 51.18% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 740.00 | 757.85 | 0.00 | - | 4 | 0 | 45.35% |
| NVDA250221P01580000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 719.05 | 704.55 | 717.15 | 0.00 | - | 20 | 10 | 0.00% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 71.49% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 41.56% |
| NVDA260116P01580000 | 2024-03-21 12:56PM EDT | 2026-01-16 | 679.75 | 812.00 | 830.00 | 0.00 | - | 2 | 10 | 52.61% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA261218P01580000 | 2024-03-13 12:40PM EDT | 2026-12-18 | 730.38 | 716.00 | 734.00 | 0.00 | - | 28 | 12 | 0.00% |
