Marchés français ouverture 1 h 7 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 239,41 -34,64 (-0,09 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 176,86 +413,83 (+2,33 %) Bitcoin EUR
53 571,43 -2 378,58 (-4,25 %)
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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01600000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NVDA240510C01600000 | 2024-05-01 9:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517C01600000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA240524C01600000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA240531C01600000 | 2024-05-01 12:42PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 50.00% |
| NVDA240607C01600000 | 2024-05-01 3:45PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240621C01600000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA240719C01600000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240816C01600000 | 2024-05-01 12:04PM EDT | 2024-08-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| NVDA240920C01600000 | 2024-05-01 10:56AM EDT | 2024-09-20 | 5.52 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| NVDA241018C01600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115C01600000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01600000 | 2024-05-01 1:03PM EDT | 2024-12-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250117C01600000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA250221C01600000 | 2024-05-01 1:53PM EDT | 2025-02-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA250321C01600000 | 2024-04-30 1:01PM EDT | 2025-03-21 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01600000 | 2024-05-01 3:22PM EDT | 2025-06-20 | 40.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA251219C01600000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 69.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA260116C01600000 | 2024-05-01 10:11AM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618C01600000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 87.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218C01600000 | 2024-04-29 9:34AM EDT | 2026-12-18 | 131.38 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 716.45 | 732.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 744.00 | 748.95 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01600000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 747.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01600000 | 2024-05-01 3:16PM EDT | 2025-01-17 | 746.95 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 0.00% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 2025-03-21 | 678.12 | 764.70 | 782.00 | 0.00 | - | 2 | 0 | 44.92% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
