Marchés français ouverture 5 h 2 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 132,65 -141,40 (-0,37 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 853,02 +89,99 (+0,51 %) Bitcoin EUR
53 320,95 -2 717,34 (-4,85 %)
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:1780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01780000 | 2024-04-30 10:15AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 287 | 107.81% |
| NVDA240621C01780000 | 2024-04-26 10:17AM EDT | 2024-06-21 | 0.40 | 0.04 | 0.83 | 0.00 | - | 2 | 52 | 77.00% |
| NVDA240719C01780000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 0.95 | 0.18 | 1.21 | 0.00 | - | 1 | 25 | 65.14% |
| NVDA240816C01780000 | 2024-05-01 2:28PM EDT | 2024-08-16 | 1.30 | 0.71 | 1.35 | -1.14 | -46.72% | 1 | 13 | 58.61% |
| NVDA240920C01780000 | 2024-04-26 11:34AM EDT | 2024-09-20 | 4.40 | 2.71 | 3.65 | 0.00 | - | 27 | 34 | 59.27% |
| NVDA241018C01780000 | 2024-04-05 9:38AM EDT | 2024-10-18 | 8.00 | 3.95 | 4.95 | 0.00 | - | 1 | 25 | 57.10% |
| NVDA241115C01780000 | 2024-03-22 11:45AM EDT | 2024-11-15 | 24.40 | 4.05 | 4.65 | 0.00 | - | 3 | 2 | 52.71% |
| NVDA241220C01780000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 6.26 | 8.35 | 9.90 | 0.00 | - | 5 | 29 | 55.37% |
| NVDA250117C01780000 | 2024-05-01 11:51AM EDT | 2025-01-17 | 10.10 | 9.95 | 11.65 | -4.90 | -32.67% | 2 | 111 | 54.08% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 2025-02-21 | 19.25 | 12.35 | 15.40 | 0.00 | - | 1 | 119 | 53.49% |
| NVDA250321C01780000 | 2024-04-03 12:41PM EDT | 2025-03-21 | 27.48 | 16.00 | 17.00 | 0.00 | - | 8 | 21 | 53.10% |
| NVDA250620C01780000 | 2024-04-11 2:24PM EDT | 2025-06-20 | 37.50 | 25.85 | 26.80 | 0.00 | - | 5 | 7 | 52.46% |
| NVDA251219C01780000 | 2024-05-01 2:20PM EDT | 2025-12-19 | 49.18 | 48.45 | 49.65 | -4.37 | -8.16% | 24 | 47 | 52.09% |
| NVDA260116C01780000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 56.12 | 51.40 | 52.70 | -1.38 | -2.40% | 106 | 10 | 51.86% |
| NVDA260618C01780000 | 2024-04-19 1:05PM EDT | 2026-06-18 | 65.92 | 71.70 | 73.10 | 0.00 | - | 10 | 9 | 51.87% |
| NVDA261218C01780000 | 2024-04-26 10:11AM EDT | 2026-12-18 | 102.61 | 94.65 | 97.70 | 0.00 | - | 1 | 27 | 51.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01780000 | 2024-03-07 2:13PM EDT | 2024-05-17 | 860.05 | 897.65 | 902.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 2024-06-21 | 875.00 | 895.55 | 905.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240719P01780000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 884.10 | 895.55 | 905.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01780000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 874.20 | 1,010.45 | 1,025.45 | 0.00 | - | 44 | 0 | 137.17% |
| NVDA240920P01780000 | 2024-03-11 9:56AM EDT | 2024-09-20 | 917.85 | 908.90 | 913.40 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 2024-11-15 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 2024-12-20 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 2025-01-17 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 2025-02-21 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01780000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 902.42 | 940.00 | 960.00 | 0.00 | - | 5 | 0 | 48.33% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 2025-12-19 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 57.86% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01780000 | 2024-03-08 11:06AM EDT | 2026-12-18 | 855.20 | 900.55 | 918.00 | 0.00 | - | 2 | 0 | 0.00% |
