Marchés français ouverture 6 h 41 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 0,00 (0,00 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 397,59 -2 095,93 (-3,71 %)
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:1890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01890000 | 2024-04-30 2:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 54 | 195 | 113.28% |
| NVDA240621C01890000 | 2024-04-29 12:02PM EDT | 2024-06-21 | 0.29 | 0.02 | 0.61 | 0.00 | - | 1 | 33 | 79.54% |
| NVDA240719C01890000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 0.74 | 0.01 | 1.02 | 0.00 | - | 1 | 36 | 67.21% |
| NVDA240816C01890000 | 2024-04-29 1:59PM EDT | 2024-08-16 | 1.44 | 0.37 | 1.35 | 0.00 | - | 1 | 17 | 61.12% |
| NVDA240920C01890000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 3.20 | 1.97 | 2.86 | 0.00 | - | 1 | 25 | 60.50% |
| NVDA241018C01890000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 4.10 | 3.00 | 3.85 | 0.00 | - | 1 | 34 | 58.17% |
| NVDA241115C01890000 | 2024-05-01 11:56AM EDT | 2024-11-15 | 4.35 | 4.25 | 4.90 | -1.55 | -26.27% | 1 | 24 | 56.38% |
| NVDA241220C01890000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 6.92 | 6.50 | 7.10 | -0.88 | -11.28% | 6 | 40 | 55.53% |
| NVDA250117C01890000 | 2024-04-24 12:32PM EDT | 2025-01-17 | 6.30 | 7.90 | 8.65 | 0.00 | - | 1 | 59 | 54.35% |
| NVDA250221C01890000 | 2024-04-08 1:39PM EDT | 2025-02-21 | 15.21 | 9.60 | 12.00 | 0.00 | - | 22 | 15 | 53.67% |
| NVDA250321C01890000 | 2024-04-25 11:34AM EDT | 2025-03-21 | 11.21 | 11.65 | 14.80 | 0.00 | - | 1 | 12 | 53.43% |
| NVDA250620C01890000 | 2024-04-04 1:45PM EDT | 2025-06-20 | 31.82 | 21.20 | 22.10 | 0.00 | - | 2 | 9 | 52.62% |
| NVDA251219C01890000 | 2024-04-30 2:15PM EDT | 2025-12-19 | 50.10 | 41.45 | 42.60 | 0.00 | - | 8 | 4 | 52.10% |
| NVDA260116C01890000 | 2024-04-24 1:44PM EDT | 2026-01-16 | 40.00 | 44.10 | 45.35 | 0.00 | - | 1 | 18 | 51.84% |
| NVDA260618C01890000 | 2024-04-19 2:48PM EDT | 2026-06-18 | 49.20 | 62.85 | 64.20 | 0.00 | - | 2 | 36 | 51.77% |
| NVDA261218C01890000 | 2024-04-29 9:51AM EDT | 2026-12-18 | 93.43 | 84.40 | 87.40 | 0.00 | - | 2 | 36 | 51.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P01890000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 1,071.05 | 1,050.00 | 1,070.00 | 0.00 | - | - | 0 | 37.74% |
| NVDA260116P01890000 | 2024-03-26 2:39PM EDT | 2026-01-16 | 949.55 | 1,054.00 | 1,074.00 | 0.00 | - | 10 | 0 | 39.35% |
| NVDA260618P01890000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 1,044.79 | 1,050.00 | 1,070.00 | 0.00 | - | - | 0 | 33.11% |
| NVDA261218P01890000 | 2024-03-11 9:48AM EDT | 2026-12-18 | 1,029.70 | 1,014.00 | 1,032.00 | 0.00 | - | 2 | 2 | 0.00% |
