Marchés français ouverture 5 h 10 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 149,40 -124,65 (-0,33 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 764,29 +1,26 (+0,01 %) Bitcoin EUR
53 431,93 -2 698,61 (-4,81 %)
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:1690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01690000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 1 | 342 | 107.03% |
| NVDA240621C01690000 | 2024-04-30 2:04PM EDT | 2024-06-21 | 0.63 | 0.37 | 0.50 | 0.00 | - | 2 | 100 | 72.51% |
| NVDA240719C01690000 | 2024-05-01 10:05AM EDT | 2024-07-19 | 0.86 | 0.75 | 1.08 | -0.44 | -33.85% | 1 | 54 | 63.38% |
| NVDA240816C01690000 | 2024-04-29 11:13AM EDT | 2024-08-16 | 2.68 | 1.11 | 1.76 | 0.00 | - | 1 | 23 | 57.64% |
| NVDA240920C01690000 | 2024-04-25 10:17AM EDT | 2024-09-20 | 3.75 | 3.55 | 4.15 | 0.00 | - | 1 | 30 | 57.75% |
| NVDA241018C01690000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 7.95 | 4.80 | 5.80 | 0.00 | - | 21 | 39 | 55.67% |
| NVDA241115C01690000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 11.20 | 7.15 | 8.65 | 0.00 | - | 9 | 14 | 55.45% |
| NVDA241220C01690000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 10.56 | 10.60 | 11.35 | -2.14 | -16.85% | 2 | 36 | 54.55% |
| NVDA250117C01690000 | 2024-05-01 2:31PM EDT | 2025-01-17 | 13.20 | 12.70 | 13.40 | -4.05 | -23.48% | 2 | 80 | 53.46% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 2025-02-21 | 12.00 | 16.45 | 17.45 | 0.00 | - | 1 | 4 | 53.21% |
| NVDA250321C01690000 | 2024-04-10 9:33AM EDT | 2025-03-21 | 21.50 | 19.45 | 20.55 | 0.00 | - | 1 | 29 | 52.89% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 27.78 | 30.55 | 31.55 | 0.00 | - | 2 | 6 | 52.35% |
| NVDA251219C01690000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 66.32 | 55.35 | 56.55 | 0.00 | - | 7 | 16 | 52.13% |
| NVDA260116C01690000 | 2024-04-09 2:09PM EDT | 2026-01-16 | 61.07 | 58.50 | 59.85 | 0.00 | - | - | 1 | 51.92% |
| NVDA260618C01690000 | 2024-04-22 11:05AM EDT | 2026-06-18 | 63.32 | 80.15 | 81.60 | 0.00 | - | 22 | 13 | 52.00% |
| NVDA261218C01690000 | 2024-04-18 11:19AM EDT | 2026-12-18 | 111.84 | 104.20 | 107.35 | 0.00 | - | - | 10 | 52.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 2024-05-17 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 2024-06-21 | 783.67 | 806.40 | 822.00 | 0.00 | - | 254 | 0 | 0.00% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 820.69 | 850.00 | 865.00 | 0.00 | - | 6 | 0 | 47.89% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 2025-01-17 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250221P01690000 | 2024-03-08 3:56PM EDT | 2025-02-21 | 812.04 | 802.35 | 820.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250620P01690000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 870.03 | 850.00 | 870.00 | 0.00 | - | - | 0 | 40.58% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 852.00 | 872.00 | 0.00 | - | 2 | 0 | 35.13% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 0.00% |
