Marchés français ouverture 7 h 25 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
53 965,84 -2 570,03 (-4,55 %)
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:1800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01800000 | 2024-04-26 10:03AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 225.00% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 125.00% |
| NVDA240517C01800000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 985 | 107.03% |
| NVDA240524C01800000 | 2024-05-01 10:09AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.20 | -0.10 | -55.56% | 2 | 98 | 99.02% |
| NVDA240621C01800000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 0.33 | 0.23 | 0.37 | -0.03 | -8.33% | 135 | 2,009 | 74.37% |
| NVDA240719C01800000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 0.53 | 0.14 | 1.17 | -0.42 | -44.21% | 18 | 181 | 65.09% |
| NVDA240816C01800000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 1.44 | 1.02 | 1.24 | -0.31 | -17.71% | 267 | 831 | 59.72% |
| NVDA240920C01800000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 4.25 | 2.59 | 3.50 | 0.00 | - | 4 | 72 | 59.36% |
| NVDA241018C01800000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 4.75 | 3.75 | 4.30 | -0.95 | -16.67% | 1 | 32 | 56.66% |
| NVDA241115C01800000 | 2024-05-01 10:39AM EDT | 2024-11-15 | 6.50 | 5.35 | 6.00 | -1.20 | -15.58% | 3 | 33 | 55.58% |
| NVDA241220C01800000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 8.60 | 8.05 | 8.65 | -2.90 | -25.22% | 6 | 134 | 54.93% |
| NVDA250117C01800000 | 2024-05-01 2:38PM EDT | 2025-01-17 | 10.74 | 9.85 | 10.35 | -3.56 | -24.90% | 206 | 352 | 53.84% |
| NVDA250221C01800000 | 2024-04-24 1:27PM EDT | 2025-02-21 | 11.03 | 12.85 | 13.70 | 0.00 | - | 11 | 550 | 53.45% |
| NVDA250321C01800000 | 2024-05-01 3:30PM EDT | 2025-03-21 | 17.30 | 15.40 | 16.30 | +5.20 | +42.98% | 1 | 49 | 53.09% |
| NVDA250620C01800000 | 2024-05-01 11:50AM EDT | 2025-06-20 | 24.53 | 24.95 | 25.80 | +4.80 | +24.33% | 2 | 49 | 52.42% |
| NVDA251219C01800000 | 2024-05-01 2:37PM EDT | 2025-12-19 | 52.91 | 47.15 | 48.20 | -4.78 | -8.29% | 69 | 52 | 52.05% |
| NVDA260116C01800000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 50.42 | 50.05 | 51.20 | -9.18 | -15.40% | 57 | 354 | 51.82% |
| NVDA260618C01800000 | 2024-05-01 2:04PM EDT | 2026-06-18 | 71.85 | 70.05 | 71.30 | -11.78 | -14.09% | 23 | 45 | 51.82% |
| NVDA261218C01800000 | 2024-04-29 11:55AM EDT | 2026-12-18 | 106.00 | 92.85 | 95.55 | 0.00 | - | 1 | 148 | 51.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 109.51% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 2025-01-17 | 929.04 | 960.00 | 978.00 | 0.00 | - | 2 | 0 | 52.13% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 56.43% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 960.00 | 980.00 | 0.00 | - | - | 0 | 35.24% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 962.00 | 982.00 | 0.00 | - | 1 | 0 | 29.51% |
