Marchés français ouverture 7 h 10 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
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 420,76 -2 318,10 (-4,09 %)
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:1660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01660000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 5 | 161 | 98.05% |
| NVDA240621C01660000 | 2024-04-30 10:04AM EDT | 2024-06-21 | 0.53 | 0.18 | 1.00 | -0.28 | -34.57% | 2 | 30 | 72.63% |
| NVDA240719C01660000 | 2024-05-01 10:53AM EDT | 2024-07-19 | 0.96 | 0.85 | 1.34 | -0.49 | -33.79% | 1 | 9 | 63.04% |
| NVDA240816C01660000 | 2024-04-29 11:08AM EDT | 2024-08-16 | 2.85 | 1.27 | 2.41 | 0.00 | - | 1 | 17 | 58.11% |
| NVDA240920C01660000 | 2024-04-19 11:29AM EDT | 2024-09-20 | 4.42 | 3.95 | 4.90 | 0.00 | - | 1 | 31 | 57.71% |
| NVDA241018C01660000 | 2024-04-26 1:16PM EDT | 2024-10-18 | 8.96 | 5.60 | 6.70 | 0.00 | - | 3 | 23 | 55.88% |
| NVDA241115C01660000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 12.00 | 7.25 | 9.30 | 0.00 | - | 2 | 35 | 54.75% |
| NVDA241220C01660000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 10.85 | 11.50 | 12.15 | +1.25 | +13.02% | 1 | 28 | 54.27% |
| NVDA250117C01660000 | 2024-05-01 11:09AM EDT | 2025-01-17 | 14.00 | 13.35 | 14.70 | -5.00 | -26.32% | 1 | 28 | 53.22% |
| NVDA250221C01660000 | 2024-04-16 10:14AM EDT | 2025-02-21 | 24.82 | 17.65 | 18.65 | 0.00 | - | 8 | 3 | 53.03% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 2025-03-21 | 33.22 | 20.80 | 21.90 | 0.00 | - | 8 | 43 | 52.74% |
| NVDA250620C01660000 | 2024-04-23 2:43PM EDT | 2025-06-20 | 29.39 | 32.35 | 33.40 | 0.00 | - | 7 | 42 | 52.27% |
| NVDA251219C01660000 | 2024-04-23 2:37PM EDT | 2025-12-19 | 54.00 | 57.90 | 59.15 | 0.00 | - | 2 | 8 | 52.12% |
| NVDA260116C01660000 | 2024-04-02 10:58AM EDT | 2026-01-16 | 78.03 | 61.15 | 62.50 | 0.00 | - | 4 | 11 | 51.90% |
| NVDA260618C01660000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 80.74 | 83.20 | 84.70 | +11.57 | +16.73% | 1 | 25 | 52.01% |
| NVDA261218C01660000 | 2024-05-01 9:31AM EDT | 2026-12-18 | 119.00 | 107.65 | 110.75 | -6.00 | -4.80% | 2 | 64 | 52.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01660000 | 2024-03-15 9:57AM EDT | 2024-05-17 | 782.05 | 775.60 | 780.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 2024-06-21 | 786.20 | 775.60 | 785.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01660000 | 2024-03-21 9:39AM EDT | 2024-07-19 | 743.85 | 890.80 | 903.60 | 0.00 | - | 3 | 0 | 149.87% |
| NVDA240816P01660000 | 2024-03-11 1:27PM EDT | 2024-08-16 | 794.35 | 787.30 | 798.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 789.12 | 820.00 | 835.00 | 0.00 | - | 6 | 0 | 46.85% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 2025-01-17 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 2025-02-21 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 62.21% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 782.95 | 820.00 | 840.00 | 0.00 | - | 192 | 96 | 44.97% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 840.32 | 820.00 | 840.00 | 0.00 | - | - | 0 | 39.78% |
