Marchés français ouverture 5 h 51 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 153,54 -120,51 (-0,31 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 909,16 -2 173,39 (-3,88 %)
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:1710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 71 | 105.08% |
| NVDA240621C01710000 | 2024-05-01 12:26PM EDT | 2024-06-21 | 0.37 | 0.11 | 0.94 | -0.38 | -50.67% | 1 | 29 | 75.05% |
| NVDA240719C01710000 | 2024-05-01 10:09AM EDT | 2024-07-19 | 0.80 | 0.69 | 0.89 | +0.16 | +25.00% | 2 | 63 | 63.15% |
| NVDA240816C01710000 | 2024-04-29 11:10AM EDT | 2024-08-16 | 2.42 | 1.01 | 1.65 | 0.00 | - | 12 | 18 | 57.85% |
| NVDA240920C01710000 | 2024-05-01 2:13PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.85 | -1.90 | -35.19% | 1 | 28 | 57.95% |
| NVDA241018C01710000 | 2024-04-26 3:22PM EDT | 2024-10-18 | 5.20 | 4.85 | 5.80 | -2.30 | -30.67% | 1 | 5 | 56.42% |
| NVDA241115C01710000 | 2024-04-29 9:58AM EDT | 2024-11-15 | 9.30 | 6.75 | 8.25 | 0.00 | - | 1 | 7 | 55.59% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 2024-12-20 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 52.91% |
| NVDA250117C01710000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 15.05 | 11.40 | 13.05 | 0.00 | - | 3 | 14 | 53.34% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 2025-02-21 | 13.31 | 15.70 | 16.70 | 0.00 | - | 1 | 15 | 53.27% |
| NVDA250321C01710000 | 2024-04-03 12:03PM EDT | 2025-03-21 | 30.98 | 18.65 | 19.70 | 0.00 | - | 14 | 14 | 52.95% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 33.35 | 29.40 | 30.40 | 0.00 | - | 16 | 29 | 52.36% |
| NVDA251219C01710000 | 2024-04-29 9:33AM EDT | 2025-12-19 | 65.35 | 53.70 | 54.95 | 0.00 | - | 1 | 55 | 52.12% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 2026-01-16 | 57.90 | 56.85 | 58.15 | 0.00 | - | 2 | 5 | 51.90% |
| NVDA260618C01710000 | 2024-04-22 11:07AM EDT | 2026-06-18 | 61.41 | 78.15 | 79.60 | 0.00 | - | 6 | 42 | 51.97% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 102.05 | 105.05 | 0.00 | - | - | 1 | 51.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 870.00 | 886.00 | 0.00 | - | 20 | 0 | 47.21% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 870.00 | 890.00 | 0.00 | - | - | 0 | 41.07% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01710000 | 2024-03-08 1:16PM EDT | 2026-06-18 | 835.10 | 830.00 | 848.00 | 0.00 | - | 6 | 6 | 0.00% |
