Marchés français ouverture 7 h 18 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
54 235,06 -2 307,11 (-4,08 %)
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:1830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01830000 | 2024-04-29 10:08AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 108 | 231.25% |
| NVDA240517C01830000 | 2024-04-29 10:11AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 107.81% |
| NVDA240621C01830000 | 2024-04-29 9:35AM EDT | 2024-06-21 | 0.45 | 0.03 | 0.77 | 0.00 | - | 2 | 197 | 77.98% |
| NVDA240719C01830000 | 2024-05-01 12:41PM EDT | 2024-07-19 | 0.48 | 0.09 | 1.11 | -0.48 | -50.00% | 3 | 37 | 65.63% |
| NVDA240816C01830000 | 2024-05-01 1:55PM EDT | 2024-08-16 | 1.13 | 0.54 | 1.74 | +0.33 | +41.25% | 4 | 5 | 60.84% |
| NVDA240920C01830000 | 2024-04-29 12:07PM EDT | 2024-09-20 | 3.65 | 2.34 | 3.25 | 0.00 | - | 1 | 30 | 59.61% |
| NVDA241018C01830000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 5.20 | 3.45 | 4.35 | 0.00 | - | 41 | 56 | 57.32% |
| NVDA241115C01830000 | 2024-04-15 2:58PM EDT | 2024-11-15 | 8.55 | 4.90 | 6.05 | 0.00 | - | 7 | 8 | 56.15% |
| NVDA241220C01830000 | 2024-04-16 12:50PM EDT | 2024-12-20 | 11.35 | 7.25 | 8.90 | 0.00 | - | 1 | 10 | 55.45% |
| NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 2025-01-17 | 16.07 | 8.45 | 10.50 | 0.00 | - | 2 | 5 | 54.01% |
| NVDA250221C01830000 | 2024-04-29 9:49AM EDT | 2025-02-21 | 15.00 | 11.10 | 14.05 | 0.00 | - | 1 | 1 | 53.66% |
| NVDA250321C01830000 | 2024-04-04 2:59PM EDT | 2025-03-21 | 21.94 | 13.45 | 16.55 | 0.00 | - | 4 | 2 | 53.24% |
| NVDA250620C01830000 | 2024-05-01 10:10AM EDT | 2025-06-20 | 24.60 | 23.70 | 24.55 | +1.20 | +5.13% | 1 | 2 | 52.50% |
| NVDA251219C01830000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 56.71 | 45.10 | 46.25 | 0.00 | - | 2 | 7 | 52.04% |
| NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 2026-06-18 | 70.89 | 67.50 | 68.85 | 0.00 | - | 7 | 14 | 51.79% |
| NVDA261218C01830000 | 2024-04-17 12:38PM EDT | 2026-12-18 | 95.67 | 89.80 | 92.85 | 0.00 | - | 2 | 19 | 51.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01830000 | 2024-04-29 2:36PM EDT | 2024-05-17 | 956.36 | 990.10 | 1,005.40 | 0.00 | - | 10 | 0 | 194.12% |
| NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 2024-06-21 | 928.35 | 945.50 | 955.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01830000 | 2024-03-20 9:46AM EDT | 2024-07-19 | 942.85 | 1,060.45 | 1,075.40 | 0.00 | - | 2 | 0 | 161.78% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 2024-10-18 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 2025-03-21 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 80.34% |
