Marchés français ouverture 55 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 277,70 +3,65 (+0,01 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 198,73 +435,70 (+2,45 %) Bitcoin EUR
53 540,77 -2 386,18 (-4,27 %)
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:1620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01620000 | 2024-05-01 11:18AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA240621C01620000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| NVDA240719C01620000 | 2024-05-01 12:46PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA240816C01620000 | 2024-05-01 11:04AM EDT | 2024-08-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920C01620000 | 2024-05-01 9:36AM EDT | 2024-09-20 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115C01620000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220C01620000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NVDA250117C01620000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01620000 | 2024-04-24 10:05AM EDT | 2025-02-21 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321C01620000 | 2024-04-26 11:47AM EDT | 2025-03-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620C01620000 | 2024-04-22 10:41AM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219C01620000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 62.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA260116C01620000 | 2024-04-26 2:26PM EDT | 2026-01-16 | 80.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA260618C01620000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 84.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01620000 | 2024-04-22 9:34AM EDT | 2026-12-18 | 95.45 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 2024-05-17 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 2024-06-21 | 712.83 | 736.40 | 752.00 | 0.00 | - | 182 | 0 | 0.00% |
| NVDA240719P01620000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 739.30 | 733.10 | 745.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01620000 | 2024-03-08 12:45PM EDT | 2024-08-16 | 717.35 | 735.10 | 747.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01620000 | 2024-04-17 10:05AM EDT | 2024-09-20 | 753.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01620000 | 2024-03-12 12:45PM EDT | 2024-12-20 | 731.30 | 711.90 | 720.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 2025-01-17 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 64.84% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 2025-02-21 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 2025-03-21 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01620000 | 2024-04-16 1:08PM EDT | 2025-12-19 | 750.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 751.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 2026-06-18 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 0.00% |
