Marchés français ouverture 7 h 46 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
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 996,60 -2 376,12 (-4,22 %)
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:1770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01770000 | 2024-04-12 11:10AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 73 | 252 | 103.91% |
| NVDA240621C01770000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 0.51 | 0.04 | 0.85 | 0.00 | - | 1 | 20 | 75.98% |
| NVDA240719C01770000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.99 | 0.20 | 1.14 | 0.00 | - | 1 | 65 | 64.04% |
| NVDA240816C01770000 | 2024-05-01 2:08PM EDT | 2024-08-16 | 1.30 | 1.09 | 1.36 | -0.63 | -32.64% | 1 | 16 | 59.23% |
| NVDA240920C01770000 | 2024-04-30 12:07PM EDT | 2024-09-20 | 4.40 | 2.79 | 3.70 | 0.00 | - | 3 | 54 | 58.89% |
| NVDA241018C01770000 | 2024-04-26 2:16PM EDT | 2024-10-18 | 6.60 | 3.75 | 5.00 | 0.00 | - | 101 | 9 | 56.45% |
| NVDA241115C01770000 | 2024-04-08 12:26PM EDT | 2024-11-15 | 9.90 | 5.45 | 6.60 | 0.00 | - | 1 | 8 | 55.22% |
| NVDA241220C01770000 | 2024-04-19 2:56PM EDT | 2024-12-20 | 6.83 | 8.60 | 9.40 | 0.00 | - | 1 | 10 | 54.81% |
| NVDA250117C01770000 | 2024-05-01 11:54AM EDT | 2025-01-17 | 10.15 | 10.50 | 11.10 | -0.14 | -1.36% | 4 | 5 | 53.69% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 2025-02-21 | 19.32 | 12.65 | 15.40 | 0.00 | - | 28 | 62 | 53.24% |
| NVDA250321C01770000 | 2024-04-30 2:05PM EDT | 2025-03-21 | 21.47 | 16.35 | 17.35 | 0.00 | - | 5 | 5 | 52.99% |
| NVDA250620C01770000 | 2024-04-30 10:47AM EDT | 2025-06-20 | 34.75 | 26.30 | 27.25 | 0.00 | - | 1 | 25 | 52.37% |
| NVDA251219C01770000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 50.60 | 49.15 | 50.35 | -3.75 | -6.90% | 6 | 36 | 52.05% |
| NVDA260116C01770000 | 2024-05-01 1:30PM EDT | 2026-01-16 | 51.22 | 52.15 | 53.45 | -11.48 | -18.31% | 2 | 12 | 51.83% |
| NVDA260618C01770000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 55.80 | 72.60 | 74.00 | 0.00 | - | 1 | 16 | 51.86% |
| NVDA261218C01770000 | 2024-05-01 9:35AM EDT | 2026-12-18 | 102.57 | 95.65 | 98.70 | +0.70 | +0.69% | 1 | 29 | 51.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01770000 | 2024-03-13 11:23AM EDT | 2024-05-17 | 874.70 | 877.85 | 882.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 2024-06-21 | 867.55 | 885.55 | 895.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719P01770000 | 2024-03-14 1:10PM EDT | 2024-07-19 | 899.55 | 885.55 | 895.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240816P01770000 | 2024-04-22 1:53PM EDT | 2024-08-16 | 974.24 | 930.00 | 944.80 | 0.00 | - | 2 | 0 | 73.24% |
| NVDA240920P01770000 | 2024-03-12 2:27PM EDT | 2024-09-20 | 870.05 | 858.00 | 866.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 2024-10-18 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115P01770000 | 2024-03-12 3:32PM EDT | 2024-11-15 | 869.20 | 858.85 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 2024-12-20 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 2025-01-17 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 2025-02-21 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 917.64 | 934.00 | 954.00 | 0.00 | - | - | 0 | 29.96% |
