Marchés français ouverture 8 h 58 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
1,0719 +0,0047 (+0,44 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 972,55 -2 135,07 (-3,81 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00280000 | 2024-04-25 10:48AM EDT | 2024-05-03 | 534.39 | 548.75 | 552.25 | 0.00 | - | - | 2 | 410.94% |
| NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 594.45 | 549.55 | 552.85 | 0.00 | - | 20 | 24 | 218.07% |
| NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 2024-05-24 | 595.51 | 548.75 | 554.45 | 0.00 | - | - | 1 | 193.90% |
| NVDA240621C00280000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 548.00 | 550.95 | 554.70 | 0.00 | - | 1 | 825 | 146.56% |
| NVDA240719C00280000 | 2024-04-25 10:39AM EDT | 2024-07-19 | 542.54 | 551.85 | 556.90 | 0.00 | - | 3 | 12 | 128.67% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 550.55 | 563.85 | 0.00 | - | 2 | 5 | 123.00% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 552.80 | 566.60 | 0.00 | - | 3 | 20 | 114.44% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 555.90 | 565.20 | 0.00 | - | - | 2 | 98.98% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 172.88% |
| NVDA250117C00280000 | 2024-04-12 2:27PM EDT | 2025-01-17 | 580.17 | 560.25 | 567.80 | -36.08 | -5.85% | 1 | 2,328 | 92.67% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 156.43% |
| NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 2025-06-20 | 680.05 | 501.45 | 509.25 | 0.00 | - | 5 | 192 | 0.00% |
| NVDA251219C00280000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 602.98 | 576.60 | 587.80 | +12.98 | +2.20% | 1 | 551 | 78.51% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 577.50 | 589.80 | 0.00 | - | 2 | 41 | 77.90% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 584.65 | 597.35 | 0.00 | - | 1 | 55 | 74.93% |
| NVDA261218C00280000 | 2024-04-17 12:34PM EDT | 2026-12-18 | 620.83 | 591.75 | 607.80 | 0.00 | - | 1 | 22 | 72.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00280000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 331.25% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 181.25% |
| NVDA240517P00280000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 225 | 150.00% |
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 132.81% |
| NVDA240621P00280000 | 2024-04-25 12:55PM EDT | 2024-06-21 | 0.12 | 0.04 | 0.21 | 0.00 | - | 1 | 529 | 101.76% |
| NVDA240719P00280000 | 2024-04-10 2:05PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.40 | 0.00 | - | 17 | 496 | 86.72% |
| NVDA240816P00280000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 0.48 | 0.10 | 0.76 | 0.00 | - | 7 | 75 | 80.32% |
| NVDA240920P00280000 | 2024-05-01 11:47AM EDT | 2024-09-20 | 0.52 | 0.06 | 0.90 | -0.03 | -5.45% | 1 | 1,220 | 70.73% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.15 | 0.75 | 0.00 | - | 3 | 4 | 64.18% |
| NVDA241115P00280000 | 2024-04-29 2:58PM EDT | 2024-11-15 | 0.75 | 0.32 | 1.35 | 0.00 | - | 1 | 35 | 64.21% |
| NVDA241220P00280000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 1.17 | 1.07 | 1.45 | -0.08 | -6.40% | 3 | 381 | 62.62% |
| NVDA250117P00280000 | 2024-04-25 10:15AM EDT | 2025-01-17 | 1.45 | 1.16 | 1.97 | 0.00 | - | 1 | 1,115 | 61.06% |
| NVDA250221P00280000 | 2024-04-24 12:48PM EDT | 2025-02-21 | 1.91 | 1.25 | 2.15 | 0.00 | - | 40 | 88 | 58.07% |
| NVDA250620P00280000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 3.14 | 3.25 | 3.80 | 0.00 | - | 1 | 105 | 55.27% |
| NVDA251219P00280000 | 2024-04-26 1:57PM EDT | 2025-12-19 | 6.40 | 6.20 | 7.35 | 0.00 | - | 2 | 2,238 | 52.26% |
| NVDA260116P00280000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 6.50 | 6.95 | 7.40 | 0.00 | - | 15 | 270 | 51.70% |
| NVDA260618P00280000 | 2024-04-23 1:13PM EDT | 2026-06-18 | 9.70 | 9.60 | 10.05 | 0.00 | - | 3 | 99 | 49.95% |
| NVDA261218P00280000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 11.80 | 12.80 | 13.75 | 0.00 | - | 20 | 308 | 48.51% |
