Marchés français ouverture 6 h 33 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 009,68 -264,37 (-0,69 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 175,39 -2 256,76 (-4,00 %)
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:1680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01680000 | 2024-04-29 11:39AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | 0.00 | - | 20 | 62 | 102.73% |
| NVDA240621C01680000 | 2024-05-01 11:13AM EDT | 2024-06-21 | 0.44 | 0.38 | 0.96 | -0.21 | -32.31% | 3 | 125 | 75.51% |
| NVDA240719C01680000 | 2024-04-30 11:29AM EDT | 2024-07-19 | 1.40 | 0.78 | 1.13 | 0.00 | - | 1 | 60 | 63.27% |
| NVDA240816C01680000 | 2024-05-01 10:53AM EDT | 2024-08-16 | 1.81 | 1.54 | 1.83 | -0.95 | -34.42% | 14 | 16 | 58.49% |
| NVDA240920C01680000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 6.35 | 3.40 | 4.65 | 0.00 | - | 1 | 34 | 57.79% |
| NVDA241018C01680000 | 2024-05-01 3:37PM EDT | 2024-10-18 | 6.00 | 5.30 | 6.00 | +0.82 | +15.83% | 2 | 8 | 55.93% |
| NVDA241115C01680000 | 2024-04-10 11:21AM EDT | 2024-11-15 | 11.85 | 6.80 | 8.85 | 0.00 | - | 1 | 33 | 55.00% |
| NVDA241220C01680000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 10.38 | 10.55 | 12.40 | -3.72 | -26.38% | 2 | 15 | 54.72% |
| NVDA250117C01680000 | 2024-04-17 11:21AM EDT | 2025-01-17 | 17.60 | 12.30 | 14.05 | 0.00 | - | 25 | 92 | 53.24% |
| NVDA250221C01680000 | 2024-04-30 12:22PM EDT | 2025-02-21 | 22.50 | 16.80 | 17.85 | 0.00 | - | 1 | 47 | 53.17% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 25.45 | 19.90 | 21.00 | 0.00 | - | 1 | 45 | 52.87% |
| NVDA250620C01680000 | 2024-04-18 10:24AM EDT | 2025-06-20 | 34.55 | 31.15 | 32.15 | 0.00 | - | 5 | 12 | 52.34% |
| NVDA251219C01680000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 59.80 | 56.15 | 57.40 | 0.00 | - | 24 | 23 | 52.14% |
| NVDA260116C01680000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 74.10 | 59.40 | 60.75 | 0.00 | - | 2 | 10 | 51.93% |
| NVDA260618C01680000 | 2024-05-01 1:30PM EDT | 2026-06-18 | 79.70 | 81.15 | 82.60 | +1.49 | +1.91% | 10 | 27 | 52.01% |
| NVDA261218C01680000 | 2024-05-01 3:03PM EDT | 2026-12-18 | 116.95 | 105.35 | 108.45 | -8.05 | -6.44% | 1 | 23 | 52.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01680000 | 2024-03-07 2:45PM EDT | 2024-05-17 | 761.30 | 797.65 | 802.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 773.70 | 796.40 | 812.00 | 0.00 | - | 160 | 0 | 0.00% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01680000 | 2024-03-08 10:44AM EDT | 2024-09-20 | 735.20 | 797.35 | 808.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01680000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 810.67 | 840.00 | 855.00 | 0.00 | - | 20 | 0 | 47.57% |
| NVDA250117P01680000 | 2024-03-13 2:49PM EDT | 2025-01-17 | 782.77 | 793.00 | 807.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 808.22 | 840.00 | 860.00 | 0.00 | - | 2 | 2 | 45.61% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 0.00% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA260116P01680000 | 2024-03-07 4:17PM EDT | 2026-01-16 | 775.65 | 800.05 | 814.00 | 0.00 | - | - | 1 | 0.00% |
