Marchés français ouverture 4 h 29 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 283,33 +9,28 (+0,02 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 987,90 +224,87 (+1,27 %) Bitcoin EUR
53 446,07 -2 216,45 (-3,98 %)
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:1900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01900000 | 2024-04-30 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 302 | 114.06% |
| NVDA240621C01900000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 0.21 | 0.13 | 0.29 | -0.09 | -30.00% | 1 | 709 | 76.95% |
| NVDA240719C01900000 | 2024-05-01 1:35PM EDT | 2024-07-19 | 0.42 | 0.34 | 0.68 | -0.23 | -35.38% | 14 | 446 | 67.51% |
| NVDA240816C01900000 | 2024-05-01 2:11PM EDT | 2024-08-16 | 0.85 | 0.35 | 1.33 | -0.35 | -29.17% | 1 | 100 | 61.28% |
| NVDA240920C01900000 | 2024-04-30 3:25PM EDT | 2024-09-20 | 2.50 | 2.00 | 2.34 | -0.45 | -15.25% | 1 | 567 | 59.92% |
| NVDA241018C01900000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 3.50 | 2.88 | 3.40 | -0.80 | -18.60% | 5 | 185 | 57.72% |
| NVDA241115C01900000 | 2024-05-01 12:38PM EDT | 2024-11-15 | 4.30 | 4.20 | 4.75 | -1.80 | -29.51% | 1 | 17 | 56.46% |
| NVDA241220C01900000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 6.77 | 6.35 | 6.90 | -2.28 | -25.19% | 53 | 167 | 55.55% |
| NVDA250117C01900000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 9.25 | 7.80 | 8.35 | -2.35 | -20.26% | 16 | 334 | 54.37% |
| NVDA250221C01900000 | 2024-04-26 1:08PM EDT | 2025-02-21 | 14.53 | 10.50 | 11.20 | 0.00 | - | 1 | 581 | 53.98% |
| NVDA250321C01900000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 13.00 | 12.50 | 13.40 | -2.60 | -16.67% | 3 | 126 | 53.45% |
| NVDA250620C01900000 | 2024-05-01 12:16PM EDT | 2025-06-20 | 20.50 | 20.90 | 21.70 | -6.90 | -25.18% | 2 | 30 | 52.65% |
| NVDA251219C01900000 | 2024-05-01 1:34PM EDT | 2025-12-19 | 40.29 | 40.90 | 41.95 | +4.84 | +13.65% | 3 | 27 | 52.09% |
| NVDA260116C01900000 | 2024-05-01 1:30PM EDT | 2026-01-16 | 42.83 | 43.55 | 44.70 | -9.86 | -18.71% | 6 | 60 | 51.84% |
| NVDA260618C01900000 | 2024-05-01 10:51AM EDT | 2026-06-18 | 65.15 | 62.15 | 63.40 | -8.71 | -11.79% | 1 | 21 | 51.76% |
| NVDA261218C01900000 | 2024-04-29 12:38PM EDT | 2026-12-18 | 97.45 | 83.70 | 86.40 | 0.00 | - | 1 | 330 | 51.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01900000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,003.55 | 1,015.55 | 1,025.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01900000 | 2024-03-15 11:52AM EDT | 2024-07-19 | 1,010.53 | 1,015.55 | 1,025.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01900000 | 2024-04-26 9:42AM EDT | 2025-01-17 | 1,063.46 | 1,060.00 | 1,077.80 | 0.00 | - | 5 | 0 | 54.70% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 2025-12-19 | 1,008.00 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 0 | 37.91% |
| NVDA260116P01900000 | 2024-04-15 11:50AM EDT | 2026-01-16 | 1,012.00 | 1,060.00 | 1,080.00 | 0.00 | - | - | 4 | 37.07% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 2026-12-18 | 1,064.00 | 1,060.00 | 1,078.00 | 0.00 | - | 10 | 0 | 28.85% |
