Marchés français ouverture 7 h 46 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
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 996,60 -2 376,12 (-4,22 %)
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:1930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01930000 | 2024-05-01 12:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 592 | 110.16% |
| NVDA240621C01930000 | 2024-05-01 12:29PM EDT | 2024-06-21 | 0.16 | 0.02 | 0.58 | -0.11 | -40.74% | 1 | 86 | 80.13% |
| NVDA240719C01930000 | 2024-04-29 3:07PM EDT | 2024-07-19 | 0.40 | 0.15 | 0.88 | -0.15 | -27.27% | 1 | 142 | 68.24% |
| NVDA240816C01930000 | 2024-05-01 12:28PM EDT | 2024-08-16 | 0.90 | 0.55 | 1.23 | -0.30 | -25.00% | 5 | 377 | 62.38% |
| NVDA240920C01930000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 2.16 | 1.54 | 2.64 | -0.83 | -27.76% | 1 | 104 | 60.32% |
| NVDA241018C01930000 | 2024-04-30 1:12PM EDT | 2024-10-18 | 3.90 | 2.68 | 3.60 | 0.00 | - | 2 | 63 | 58.41% |
| NVDA241115C01930000 | 2024-05-01 1:39PM EDT | 2024-11-15 | 4.20 | 3.50 | 4.85 | -1.60 | -27.59% | 2 | 67 | 56.53% |
| NVDA241220C01930000 | 2024-04-30 10:03AM EDT | 2024-12-20 | 9.20 | 5.80 | 7.05 | 0.00 | - | 10 | 334 | 55.93% |
| NVDA250117C01930000 | 2024-04-30 3:35PM EDT | 2025-01-17 | 7.18 | 7.40 | 7.85 | -2.82 | -28.20% | 8 | 87 | 54.47% |
| NVDA250221C01930000 | 2024-05-01 2:27PM EDT | 2025-02-21 | 10.60 | 9.85 | 10.60 | +1.24 | +13.25% | 2 | 101 | 54.01% |
| NVDA250321C01930000 | 2024-05-01 1:36PM EDT | 2025-03-21 | 12.15 | 11.75 | 12.65 | -3.04 | -20.01% | 4 | 172 | 53.45% |
| NVDA250620C01930000 | 2024-05-01 2:10PM EDT | 2025-06-20 | 20.00 | 19.80 | 20.70 | -5.60 | -21.88% | 2 | 70 | 52.65% |
| NVDA251219C01930000 | 2024-05-01 2:37PM EDT | 2025-12-19 | 44.21 | 39.20 | 40.35 | -4.06 | -8.41% | 62 | 45 | 52.06% |
| NVDA260116C01930000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 42.17 | 41.80 | 43.00 | -8.15 | -16.20% | 56 | 96 | 51.80% |
| NVDA260618C01930000 | 2024-05-01 1:24PM EDT | 2026-06-18 | 58.55 | 59.95 | 61.30 | +12.29 | +26.57% | 2 | 40 | 51.70% |
| NVDA261218C01930000 | 2024-05-01 9:58AM EDT | 2026-12-18 | 88.38 | 81.05 | 84.00 | -5.42 | -5.78% | 2 | 123 | 51.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01930000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,026.31 | 1,046.55 | 1,061.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01930000 | 2024-03-11 9:55AM EDT | 2024-08-16 | 1,072.50 | 1,060.55 | 1,065.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 2024-10-18 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 2024-12-20 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01930000 | 2024-03-28 10:26AM EDT | 2025-01-17 | 1,025.47 | 1,045.55 | 1,060.55 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01930000 | 2024-04-08 9:53AM EDT | 2026-12-18 | 1,060.61 | 1,090.00 | 1,110.00 | 0.00 | - | 2 | 0 | 30.39% |
