La bourse est fermée
Dow Jones
37 978,90 -482,02 (-1,25 %) Nasdaq
15 511,15 -201,60 (-1,28 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0724 +0,0023 (+0,21 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 748,75 -303,25 (-0,50 %)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:33PM EDT. Marché ouvert.
Prix d’exercice:190.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00190000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 596.49 | 626.45 | 628.65 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240621C00190000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 636.03 | 627.80 | 631.05 | 0.00 | - | 1 | 539 | 143.16% |
| NVDA240719C00190000 | 2024-03-25 9:46AM EDT | 2024-07-19 | 755.94 | 649.30 | 656.85 | 0.00 | - | 1 | 1 | 251.52% |
| NVDA240816C00190000 | 2024-04-12 12:32PM EDT | 2024-08-16 | 701.13 | 623.25 | 636.15 | 0.00 | - | 1 | 1 | 109.03% |
| NVDA240920C00190000 | 2024-03-26 11:55AM EDT | 2024-09-20 | 761.00 | 630.35 | 634.75 | 0.00 | - | 1 | 45 | 122.36% |
| NVDA241220C00190000 | 2024-03-11 3:18PM EDT | 2024-12-20 | 677.79 | 685.55 | 691.75 | 0.00 | - | 1 | 53 | 211.40% |
| NVDA250117C00190000 | 2024-04-18 9:53AM EDT | 2025-01-17 | 663.22 | 634.10 | 638.90 | 0.00 | - | 1 | 10,426 | 105.60% |
| NVDA250620C00190000 | 2024-03-11 9:41AM EDT | 2025-06-20 | 694.53 | 655.80 | 671.85 | 0.00 | - | 1 | 81 | 128.32% |
| NVDA251219C00190000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 652.28 | 644.50 | 652.05 | 0.00 | - | 1 | 113 | 88.82% |
| NVDA260116C00190000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 676.35 | 644.95 | 654.85 | 0.00 | - | 1 | 29 | 88.89% |
| NVDA260618C00190000 | 2024-02-26 2:15PM EDT | 2026-06-18 | 632.02 | 732.15 | 743.55 | 0.00 | - | 1 | 8 | 163.98% |
| NVDA261218C00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 598.65 | 654.25 | 662.10 | 0.00 | - | 1 | 69 | 79.70% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00190000 | 2024-04-11 10:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 332 | 167.19% |
| NVDA240621P00190000 | 2024-04-23 11:51AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 26 | 1,561 | 115.23% |
| NVDA240816P00190000 | 2024-04-23 2:20PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.14 | 0.00 | - | 21 | 102 | 87.50% |
| NVDA240920P00190000 | 2024-04-12 3:22PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.22 | 0.00 | - | 123 | 245 | 79.20% |
| NVDA241115P00190000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 0.25 | 0.03 | 0.24 | 0.00 | - | 1 | 75 | 68.85% |
| NVDA241220P00190000 | 2024-04-24 1:23PM EDT | 2024-12-20 | 0.21 | 0.13 | 0.52 | 0.00 | - | 30 | 188 | 69.58% |
| NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 2025-01-17 | 0.30 | 0.21 | 0.63 | 0.00 | - | 5 | 0 | 67.75% |
| NVDA250620P00190000 | 2024-04-22 10:02AM EDT | 2025-06-20 | 1.17 | 0.76 | 1.35 | 0.00 | - | 1 | 428 | 60.52% |
| NVDA251219P00190000 | 2024-04-19 3:39PM EDT | 2025-12-19 | 2.95 | 1.95 | 2.67 | 0.00 | - | 2 | 1,010 | 56.75% |
| NVDA260116P00190000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 2.59 | 2.42 | 2.71 | 0.00 | - | 1 | 172 | 56.42% |
| NVDA260618P00190000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 3.65 | 2.71 | 3.30 | 0.00 | - | 4 | 29 | 51.98% |
| NVDA261218P00190000 | 2024-04-22 3:46PM EDT | 2026-12-18 | 5.04 | 4.25 | 5.00 | 0.00 | - | 2 | 37 | 50.55% |
