Marchés français ouverture 7 h 20 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
1,0717 -0,0001 (-0,01 %) 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:1910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01910000 | 2024-04-23 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 65 | 109.38% |
| NVDA240621C01910000 | 2024-04-30 3:39PM EDT | 2024-06-21 | 0.32 | 0.02 | 0.69 | 0.00 | - | 2 | 124 | 80.62% |
| NVDA240719C01910000 | 2024-04-30 11:53AM EDT | 2024-07-19 | 0.59 | 0.00 | 0.90 | 0.00 | - | 4 | 176 | 66.55% |
| NVDA240816C01910000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 1.56 | 0.33 | 1.52 | 0.00 | - | 7 | 60 | 62.01% |
| NVDA240920C01910000 | 2024-04-26 12:31PM EDT | 2024-09-20 | 3.20 | 1.89 | 2.28 | 0.00 | - | 1 | 55 | 59.69% |
| NVDA241018C01910000 | 2024-04-19 11:03AM EDT | 2024-10-18 | 3.36 | 2.82 | 3.70 | 0.00 | - | 10 | 26 | 58.15% |
| NVDA241115C01910000 | 2024-05-01 11:48AM EDT | 2024-11-15 | 4.41 | 4.15 | 4.60 | +0.81 | +22.50% | 1 | 18 | 56.39% |
| NVDA241220C01910000 | 2024-04-15 1:36PM EDT | 2024-12-20 | 9.95 | 5.80 | 7.35 | 0.00 | - | 8 | 65 | 55.63% |
| NVDA250117C01910000 | 2024-04-30 10:48AM EDT | 2025-01-17 | 11.10 | 7.00 | 8.95 | 0.00 | - | 5 | 23 | 54.40% |
| NVDA250221C01910000 | 2024-04-24 2:32PM EDT | 2025-02-21 | 8.00 | 9.20 | 11.65 | 0.00 | - | 10 | 46 | 53.72% |
| NVDA250321C01910000 | 2024-04-29 10:38AM EDT | 2025-03-21 | 15.90 | 11.90 | 13.70 | 0.00 | - | 9 | 50 | 53.48% |
| NVDA250620C01910000 | 2024-04-24 1:00PM EDT | 2025-06-20 | 17.81 | 20.50 | 21.40 | 0.00 | - | 6 | 17 | 52.61% |
| NVDA251219C01910000 | 2024-05-01 2:20PM EDT | 2025-12-19 | 40.90 | 40.30 | 41.45 | -4.90 | -10.70% | 24 | 44 | 52.05% |
| NVDA260116C01910000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 46.97 | 42.95 | 44.15 | +14.39 | +44.17% | 106 | 17 | 51.80% |
| NVDA260618C01910000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 48.03 | 61.35 | 62.70 | 0.00 | - | 2 | 9 | 51.71% |
| NVDA261218C01910000 | 2024-05-01 9:35AM EDT | 2026-12-18 | 88.87 | 82.70 | 85.65 | -7.63 | -7.91% | 1 | 18 | 51.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01910000 | 2024-03-13 1:13PM EDT | 2024-06-21 | 1,013.45 | 1,025.55 | 1,035.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01910000 | 2024-03-15 12:32PM EDT | 2024-07-19 | 1,022.41 | 1,025.55 | 1,035.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01910000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 1,053.95 | 1,070.00 | 1,087.95 | 0.00 | - | 2 | 0 | 55.03% |
| NVDA250221P01910000 | 2024-03-12 10:53AM EDT | 2025-02-21 | 1,010.20 | 1,013.75 | 1,030.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01910000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 1,053.00 | 1,070.00 | 1,090.00 | 0.00 | - | 2 | 0 | 30.11% |
