Marchés français ouverture 7 h 17 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 383,39 -2 205,30 (-3,90 %)
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:1640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.07 | 0.00 | - | 44 | 1,548 | 98.44% |
| NVDA240621C01640000 | 2024-05-01 12:49PM EDT | 2024-06-21 | 0.49 | 0.22 | 1.04 | -0.29 | -37.18% | 76 | 788 | 72.10% |
| NVDA240719C01640000 | 2024-05-01 11:03AM EDT | 2024-07-19 | 1.09 | 0.92 | 1.13 | -0.70 | -39.11% | 2 | 358 | 61.61% |
| NVDA240816C01640000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 2.05 | 1.40 | 2.09 | -0.95 | -31.67% | 2 | 361 | 56.85% |
| NVDA240920C01640000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 7.00 | 4.40 | 5.20 | 0.00 | - | 11 | 782 | 57.72% |
| NVDA241115C01640000 | 2024-04-22 1:28PM EDT | 2024-11-15 | 6.20 | 8.15 | 9.15 | 0.00 | - | 1 | 420 | 54.50% |
| NVDA241220C01640000 | 2024-05-01 10:24AM EDT | 2024-12-20 | 12.89 | 11.95 | 12.85 | -3.03 | -19.03% | 6 | 256 | 54.13% |
| NVDA250117C01640000 | 2024-05-01 12:12PM EDT | 2025-01-17 | 14.00 | 14.40 | 15.10 | -7.07 | -33.55% | 301 | 690 | 53.16% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 2025-02-21 | 16.42 | 18.50 | 19.50 | 0.00 | - | 2 | 245 | 52.97% |
| NVDA250321C01640000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 19.80 | 21.80 | 22.90 | 0.00 | - | 3 | 138 | 52.72% |
| NVDA250620C01640000 | 2024-05-01 10:40AM EDT | 2025-06-20 | 36.50 | 33.65 | 34.65 | -3.00 | -7.59% | 1 | 693 | 52.25% |
| NVDA251219C01640000 | 2024-04-22 1:27PM EDT | 2025-12-19 | 49.00 | 59.70 | 60.95 | 0.00 | - | 1 | 165 | 52.14% |
| NVDA260116C01640000 | 2024-04-26 10:11AM EDT | 2026-01-16 | 70.30 | 63.00 | 64.35 | 0.00 | - | 2 | 394 | 51.93% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 2026-06-18 | 82.64 | 85.35 | 86.85 | 0.00 | - | 1 | 34 | 52.05% |
| NVDA261218C01640000 | 2024-05-01 12:02PM EDT | 2026-12-18 | 106.00 | 110.05 | 113.25 | -22.55 | -17.54% | 1 | 3,941 | 52.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 0.00% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01640000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 766.25 | 800.00 | 814.75 | 0.00 | - | 4 | 0 | 58.56% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 2025-01-17 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 800.00 | 817.75 | 0.00 | - | 2 | 1 | 44.25% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219P01640000 | 2024-03-07 1:38PM EDT | 2025-12-19 | 741.50 | 761.50 | 776.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 812.00 | 830.00 | +13.79 | +1.75% | 2 | 25 | 30.10% |
