Marchés français ouverture 7 h 16 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
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 367,65 -2 208,85 (-3,90 %)
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:1760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01760000 | 2024-04-30 10:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 248 | 103.13% |
| NVDA240621C01760000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 0.52 | 0.27 | 0.43 | 0.00 | - | 1 | 95 | 73.63% |
| NVDA240719C01760000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 0.55 | 0.22 | 0.76 | 0.00 | - | 10 | 85 | 61.47% |
| NVDA240816C01760000 | 2024-04-30 10:29AM EDT | 2024-08-16 | 2.07 | 0.79 | 1.41 | 0.00 | - | 10 | 14 | 58.08% |
| NVDA240920C01760000 | 2024-04-29 9:50AM EDT | 2024-09-20 | 4.20 | 2.88 | 3.80 | 0.00 | - | 1 | 39 | 58.80% |
| NVDA241018C01760000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 10.05 | 4.20 | 5.15 | 0.00 | - | 5 | 7 | 56.73% |
| NVDA241115C01760000 | 2024-04-15 2:53PM EDT | 2024-11-15 | 9.90 | 5.60 | 7.10 | 0.00 | - | 1 | 12 | 55.41% |
| NVDA241220C01760000 | 2024-04-17 9:33AM EDT | 2024-12-20 | 14.50 | 8.60 | 9.90 | 0.00 | - | 1 | 223 | 54.79% |
| NVDA250117C01760000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 14.10 | 10.50 | 11.65 | 0.00 | - | 8 | 34 | 53.66% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 2025-02-21 | 17.05 | 12.95 | 15.40 | 0.00 | - | 1 | 57 | 53.08% |
| NVDA250321C01760000 | 2024-04-26 2:47PM EDT | 2025-03-21 | 17.61 | 16.70 | 17.75 | -4.39 | -19.95% | 2 | 42 | 52.98% |
| NVDA250620C01760000 | 2024-04-30 11:14AM EDT | 2025-06-20 | 34.00 | 26.80 | 27.75 | 0.00 | - | 1 | 26 | 52.36% |
| NVDA251219C01760000 | 2024-04-17 2:08PM EDT | 2025-12-19 | 55.30 | 49.90 | 51.10 | 0.00 | - | 24 | 45 | 52.06% |
| NVDA260116C01760000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 56.30 | 52.90 | 54.20 | -1.05 | -1.83% | 1 | 8 | 51.83% |
| NVDA260618C01760000 | 2024-04-19 2:55PM EDT | 2026-06-18 | 58.50 | 73.50 | 74.90 | 0.00 | - | 4 | 6 | 51.87% |
| NVDA261218C01760000 | 2024-05-01 1:01PM EDT | 2026-12-18 | 94.60 | 96.70 | 99.75 | -18.40 | -16.28% | 1 | 1,599 | 51.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 2024-06-21 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01760000 | 2024-03-14 11:52AM EDT | 2024-07-19 | 885.00 | 875.55 | 885.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816P01760000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 880.05 | 875.05 | 887.85 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 2024-09-20 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 2024-11-15 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 920.00 | 935.00 | 0.00 | - | 4 | 0 | 49.88% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 920.00 | 937.75 | 0.00 | - | 2 | 0 | 47.64% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 2025-06-20 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 0.00% |
