Marchés français ouverture 6 h 13 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 048,87 -225,18 (-0,59 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 813,99 -2 438,22 (-4,33 %)
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:1840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01840000 | 2024-04-22 2:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 287.50% |
| NVDA240517C01840000 | 2024-04-22 3:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 111.72% |
| NVDA240621C01840000 | 2024-04-23 10:08AM EDT | 2024-06-21 | 0.12 | 0.03 | 0.76 | 0.00 | - | 1 | 91 | 79.10% |
| NVDA240719C01840000 | 2024-05-01 11:39AM EDT | 2024-07-19 | 0.49 | 0.50 | 1.10 | -0.35 | -41.67% | 2 | 23 | 68.60% |
| NVDA240816C01840000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 1.74 | 0.51 | 1.11 | 0.00 | - | 1 | 6 | 59.03% |
| NVDA240920C01840000 | 2024-03-28 3:31PM EDT | 2024-09-20 | 9.66 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 63.12% |
| NVDA241018C01840000 | 2024-04-26 11:39AM EDT | 2024-10-18 | 4.95 | 3.40 | 4.25 | 0.00 | - | 1 | 1 | 57.63% |
| NVDA241115C01840000 | 2024-04-26 2:16PM EDT | 2024-11-15 | 7.60 | 4.50 | 5.90 | 0.00 | - | 37 | 8 | 56.10% |
| NVDA241220C01840000 | 2024-04-19 2:06PM EDT | 2024-12-20 | 6.50 | 6.60 | 8.70 | 0.00 | - | 21 | 42 | 55.31% |
| NVDA250117C01840000 | 2024-04-30 11:12AM EDT | 2025-01-17 | 12.25 | 8.25 | 10.05 | 0.00 | - | 1 | 216 | 54.03% |
| NVDA250221C01840000 | 2024-04-10 1:03PM EDT | 2025-02-21 | 16.19 | 10.75 | 13.75 | 0.00 | - | 1 | 15 | 53.73% |
| NVDA250321C01840000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 18.90 | 13.00 | 15.70 | 0.00 | - | 17 | 8 | 53.08% |
| NVDA251219C01840000 | 2024-04-26 3:07PM EDT | 2025-12-19 | 54.75 | 44.45 | 45.60 | 0.00 | - | 8 | 10 | 52.08% |
| NVDA260116C01840000 | 2024-05-01 12:53PM EDT | 2026-01-16 | 46.32 | 47.25 | 48.50 | -11.18 | -19.44% | 17 | 55 | 51.84% |
| NVDA260618C01840000 | 2024-04-30 1:52PM EDT | 2026-06-18 | 78.45 | 66.70 | 68.00 | 0.00 | - | 4 | 11 | 51.80% |
| NVDA261218C01840000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 92.70 | 88.95 | 91.90 | -0.23 | -0.25% | 62 | 35 | 51.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01840000 | 2024-03-14 9:51AM EDT | 2024-05-17 | 962.00 | 955.55 | 960.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01840000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 974.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01840000 | 2024-03-15 10:08AM EDT | 2024-07-19 | 968.65 | 955.55 | 965.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 2025-01-17 | 932.25 | 1,069.65 | 1,084.65 | 0.00 | - | 50 | 0 | 89.60% |
| NVDA260618P01840000 | 2024-03-20 11:49AM EDT | 2026-06-18 | 960.23 | 1,068.00 | 1,086.00 | 0.00 | - | - | 0 | 51.92% |
| NVDA261218P01840000 | 2024-04-10 10:06AM EDT | 2026-12-18 | 979.00 | 1,002.00 | 1,018.00 | 0.00 | - | 10 | 0 | 28.00% |
