Marchés français ouverture 3 h 40 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 329,39 +777,23 (+2,07 %) EUR/USD
1,0709 +0,0005 (+0,04 %) HANG SENG
17 099,41 +270,48 (+1,61 %) Bitcoin EUR
62 263,23 -131,11 (-0,21 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00250000 | 2024-04-22 10:30AM EDT | 2024-05-17 | 524.80 | 566.25 | 583.90 | 0.00 | - | 10 | 44 | 202.44% |
| NVDA240621C00250000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 515.05 | 568.00 | 585.90 | 0.00 | - | 17 | 3,156 | 153.30% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 2024-07-19 | 610.65 | 572.85 | 586.95 | 0.00 | - | 3 | 9 | 144.25% |
| NVDA240816C00250000 | 2024-04-19 2:31PM EDT | 2024-08-16 | 539.10 | 570.35 | 587.00 | 0.00 | - | 2 | 17 | 119.71% |
| NVDA240920C00250000 | 2024-04-22 10:54AM EDT | 2024-09-20 | 530.52 | 572.00 | 589.75 | 0.00 | - | 4 | 193 | 113.44% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 575.90 | 592.35 | 0.00 | - | 2 | 3 | 105.59% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 570.00 | 576.25 | 593.85 | 0.00 | - | 6 | 84 | 99.68% |
| NVDA250117C00250000 | 2024-04-19 2:06PM EDT | 2025-01-17 | 547.35 | 577.35 | 594.20 | 0.00 | - | 7 | 1,524 | 95.83% |
| NVDA250620C00250000 | 2024-04-23 1:05PM EDT | 2025-06-20 | 585.00 | 584.00 | 603.00 | +24.55 | +4.38% | 5 | 575 | 87.34% |
| NVDA251219C00250000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 559.75 | 592.00 | 611.55 | 0.00 | - | 5 | 613 | 81.29% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 653.55 | 596.15 | 608.25 | 0.00 | - | 1 | 95 | 79.87% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 544.45 | 552.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218C00250000 | 2024-04-17 3:22PM EDT | 2026-12-18 | 613.90 | 608.00 | 626.00 | -24.10 | -3.78% | 2 | 56 | 74.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00250000 | 2024-04-22 9:38AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 3,196 | 140.63% |
| NVDA240621P00250000 | 2024-04-22 11:26AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.14 | -0.02 | -15.38% | 1 | 6,397 | 104.10% |
| NVDA240719P00250000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 0.15 | 0.11 | 0.20 | 0.00 | - | 10 | 297 | 87.89% |
| NVDA240816P00250000 | 2024-04-22 2:48PM EDT | 2024-08-16 | 0.22 | 0.14 | 0.24 | 0.00 | - | 30 | 320 | 78.03% |
| NVDA240920P00250000 | 2024-04-22 1:32PM EDT | 2024-09-20 | 0.33 | 0.24 | 0.45 | +0.05 | +17.86% | 1 | 5,755 | 72.73% |
| NVDA241018P00250000 | 2024-04-22 3:14PM EDT | 2024-10-18 | 0.41 | 0.15 | 0.56 | 0.00 | - | 5 | 27 | 66.99% |
| NVDA241115P00250000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.53 | 0.32 | 0.77 | 0.00 | - | 5 | 69 | 65.43% |
| NVDA241220P00250000 | 2024-04-23 11:03AM EDT | 2024-12-20 | 0.66 | 0.70 | 0.91 | -0.37 | -35.92% | 1 | 533 | 63.50% |
| NVDA250117P00250000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 0.95 | 0.95 | 1.27 | -0.16 | -14.41% | 6 | 2,933 | 62.73% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 2025-02-21 | 1.53 | 0.83 | 1.70 | 0.00 | - | 18 | 26 | 60.10% |
| NVDA250620P00250000 | 2024-04-22 2:26PM EDT | 2025-06-20 | 2.70 | 2.15 | 3.50 | 0.00 | - | 3 | 1,206 | 57.64% |
| NVDA251219P00250000 | 2024-04-22 11:03AM EDT | 2025-12-19 | 5.75 | 2.79 | 5.10 | 0.00 | - | 3 | 2,321 | 51.08% |
| NVDA260116P00250000 | 2024-04-23 11:22AM EDT | 2026-01-16 | 5.30 | 5.00 | 5.40 | -0.60 | -10.17% | 1 | 344 | 52.59% |
| NVDA260618P00250000 | 2024-04-23 1:14PM EDT | 2026-06-18 | 7.00 | 6.60 | 7.00 | -0.50 | -6.67% | 5 | 138 | 50.12% |
| NVDA261218P00250000 | 2024-04-22 1:40PM EDT | 2026-12-18 | 10.40 | 8.95 | 10.00 | 0.00 | - | 4 | 153 | 48.83% |
