Marchés français ouverture 4 h 5 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 053,09 +290,06 (+1,63 %) Bitcoin EUR
53 614,94 -2 196,10 (-3,93 %)
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:1740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01740000 | 2024-04-12 9:55AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 144 | 106.25% |
| NVDA240621C01740000 | 2024-05-01 12:25PM EDT | 2024-06-21 | 0.28 | 0.30 | 0.45 | -0.20 | -41.67% | 1 | 74 | 73.88% |
| NVDA240719C01740000 | 2024-04-22 1:10PM EDT | 2024-07-19 | 0.53 | 0.27 | 1.45 | 0.00 | - | 20 | 45 | 65.08% |
| NVDA240816C01740000 | 2024-05-01 11:51AM EDT | 2024-08-16 | 1.26 | 1.24 | 1.50 | -0.96 | -43.24% | 20 | 73 | 59.23% |
| NVDA240920C01740000 | 2024-05-01 9:38AM EDT | 2024-09-20 | 3.90 | 3.15 | 3.60 | -1.05 | -21.21% | 3 | 16 | 58.39% |
| NVDA241018C01740000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 7.20 | 4.45 | 5.40 | 0.00 | - | 1 | 13 | 56.71% |
| NVDA241115C01740000 | 2024-04-30 10:42AM EDT | 2024-11-15 | 9.55 | 5.95 | 7.45 | 0.00 | - | 2 | 16 | 55.44% |
| NVDA241220C01740000 | 2024-05-01 11:53AM EDT | 2024-12-20 | 9.00 | 9.05 | 10.80 | -2.45 | -21.40% | 2 | 41 | 55.05% |
| NVDA250117C01740000 | 2024-04-29 12:45PM EDT | 2025-01-17 | 15.05 | 10.95 | 12.30 | 0.00 | - | 2 | 24 | 53.70% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 14.70 | 15.65 | 0.00 | - | 2 | 13 | 53.38% |
| NVDA250321C01740000 | 2024-05-01 10:10AM EDT | 2025-03-21 | 18.50 | 17.45 | 18.50 | -1.60 | -7.96% | 1 | 25 | 53.02% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 2025-06-20 | 31.80 | 27.80 | 28.80 | 0.00 | - | 12 | 19 | 52.41% |
| NVDA251219C01740000 | 2024-05-01 10:13AM EDT | 2025-12-19 | 52.50 | 51.40 | 52.60 | -4.50 | -7.89% | 7 | 61 | 52.11% |
| NVDA260116C01740000 | 2024-04-26 10:00AM EDT | 2026-01-16 | 59.35 | 54.60 | 55.75 | 0.00 | - | 1 | 58 | 51.91% |
| NVDA260618C01740000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 60.16 | 75.30 | 76.75 | 0.00 | - | 6 | 10 | 51.93% |
| NVDA261218C01740000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 82.76 | 98.75 | 101.80 | 0.00 | - | 2 | 11 | 51.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01740000 | 2024-03-20 3:16PM EDT | 2024-05-17 | 847.90 | 970.60 | 985.10 | 0.00 | - | 4 | 0 | 348.57% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 2024-06-21 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01740000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 855.30 | 855.60 | 865.25 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01740000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 846.80 | 970.40 | 985.40 | 0.00 | - | 43 | 0 | 134.85% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01740000 | 2024-03-12 3:56PM EDT | 2024-12-20 | 829.45 | 829.00 | 839.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260618P01740000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 848.45 | 858.00 | 876.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01740000 | 2024-03-14 2:12PM EDT | 2026-12-18 | 873.35 | 860.00 | 880.00 | 0.00 | - | 1 | 1 | 0.00% |
