La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 895,93 +255,08 (+0,42 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00200000 | 2024-04-17 12:39PM EDT | 2024-05-17 | 650.39 | 560.30 | 565.75 | 0.00 | - | 6 | 21 | 216.89% |
| NVDA240621C00200000 | 2024-04-17 11:20AM EDT | 2024-06-21 | 580.00 | 559.95 | 568.35 | -86.21 | -12.94% | 2 | 2,040 | 161.28% |
| NVDA240719C00200000 | 2024-04-16 11:54AM EDT | 2024-07-19 | 676.26 | 560.85 | 569.55 | 0.00 | - | 1 | 6 | 143.41% |
| NVDA240816C00200000 | 2024-04-11 11:53AM EDT | 2024-08-16 | 691.06 | 561.30 | 570.70 | 0.00 | - | 2 | 13 | 130.54% |
| NVDA240920C00200000 | 2024-03-27 10:01AM EDT | 2024-09-20 | 703.47 | 562.45 | 572.45 | 0.00 | - | 2 | 59 | 121.77% |
| NVDA241018C00200000 | 2024-04-11 11:46AM EDT | 2024-10-18 | 692.00 | 563.60 | 573.55 | 0.00 | - | 3 | 3 | 116.40% |
| NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 2024-11-15 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 325.73% |
| NVDA241220C00200000 | 2024-04-18 11:18AM EDT | 2024-12-20 | 664.93 | 566.65 | 574.70 | 0.00 | - | 1 | 74 | 106.57% |
| NVDA250117C00200000 | 2024-04-19 12:36PM EDT | 2025-01-17 | 618.60 | 567.85 | 575.65 | -76.40 | -10.99% | 6 | 2,824 | 103.72% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 568.90 | 576.90 | 0.00 | - | 12 | 13 | 100.28% |
| NVDA250620C00200000 | 2024-04-03 10:25AM EDT | 2025-06-20 | 647.86 | 573.30 | 581.30 | -69.04 | -9.63% | 1 | 576 | 92.86% |
| NVDA251219C00200000 | 2024-04-16 2:02PM EDT | 2025-12-19 | 693.48 | 579.45 | 587.60 | 0.00 | - | 1 | 486 | 85.70% |
| NVDA260116C00200000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 608.00 | 580.50 | 588.70 | -162.00 | -21.04% | 2 | 91 | 85.05% |
| NVDA260618C00200000 | 2024-04-18 1:47PM EDT | 2026-06-18 | 669.65 | 585.35 | 593.30 | 0.00 | - | 2 | 16 | 81.12% |
| NVDA261218C00200000 | 2024-04-19 2:05PM EDT | 2026-12-18 | 598.00 | 590.85 | 598.85 | -78.75 | -11.64% | 5 | 49 | 77.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00200000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.07 | 0.00 | - | 53 | 1,471 | 156.25% |
| NVDA240621P00200000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.08 | 0.00 | - | 25 | 5,774 | 105.08% |
| NVDA240719P00200000 | 2024-04-10 9:30AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 87.30% |
| NVDA240816P00200000 | 2024-04-19 1:23PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.11 | +0.02 | +33.33% | 4 | 606 | 80.76% |
| NVDA240920P00200000 | 2024-04-19 3:15PM EDT | 2024-09-20 | 0.12 | 0.15 | 0.16 | 0.00 | - | 61 | 981 | 74.32% |
| NVDA241018P00200000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 0.20 | 0.07 | 0.21 | +0.06 | +42.86% | 5 | 224 | 67.72% |
| NVDA241115P00200000 | 2024-04-19 11:21AM EDT | 2024-11-15 | 0.25 | 0.23 | 0.45 | +0.02 | +8.70% | 221 | 381 | 69.14% |
| NVDA241220P00200000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 0.48 | 0.30 | 0.48 | +0.18 | +60.00% | 25 | 719 | 64.99% |
| NVDA250117P00200000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 0.60 | 0.55 | 0.61 | +0.14 | +30.43% | 139 | 9,609 | 64.55% |
| NVDA250221P00200000 | 2024-04-12 3:58PM EDT | 2025-02-21 | 0.50 | 0.47 | 0.87 | 0.00 | - | 5 | 123 | 61.87% |
| NVDA250620P00200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1.48 | 1.39 | 1.76 | +0.27 | +22.31% | 14 | 902 | 59.07% |
| NVDA251219P00200000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.10 | 3.00 | 3.55 | +0.78 | +33.62% | 15 | 2,959 | 55.68% |
| NVDA260116P00200000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 3.35 | 3.20 | 3.45 | +0.50 | +17.54% | 104 | 488 | 54.59% |
| NVDA260618P00200000 | 2024-04-19 2:50PM EDT | 2026-06-18 | 4.30 | 4.35 | 5.00 | +0.80 | +22.86% | 1 | 87 | 52.20% |
| NVDA261218P00200000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 6.35 | 5.95 | 6.70 | +1.05 | +19.81% | 5 | 169 | 50.57% |
