Marchés français ouverture 2 h 33 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 236,91 -37,14 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 591,01 -2 595,44 (-4,62 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 555.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517C00290000 | 2024-04-29 11:26AM EDT | 2024-05-17 | 580.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00290000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 583.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 222.95% |
| NVDA240920C00290000 | 2024-03-05 1:48PM EDT | 2024-09-20 | 572.76 | 574.85 | 579.80 | 0.00 | - | 1 | 65 | 164.74% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 245.28% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 158.09% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 550.85 | 558.50 | 0.00 | - | 2 | 289 | 91.20% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 143.53% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00290000 | 2024-04-19 3:05PM EDT | 2025-12-19 | 510.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 569.10 | 581.40 | 0.00 | - | 2 | 22 | 76.93% |
| NVDA260618C00290000 | 2024-02-22 2:45PM EDT | 2026-06-18 | 526.55 | 684.00 | 704.00 | 0.00 | - | 5 | 10 | 142.68% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 584.25 | 600.30 | 0.00 | - | 1 | 51 | 71.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00290000 | 2024-04-22 2:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240517P00290000 | 2024-04-22 1:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA240531P00290000 | 2024-05-01 10:12AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00290000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00290000 | 2024-05-01 12:43PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240816P00290000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00290000 | 2024-04-16 1:45PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241018P00290000 | 2024-04-17 12:51PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00290000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00290000 | 2024-04-30 2:12PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA250117P00290000 | 2024-04-29 10:41AM EDT | 2025-01-17 | 1.62 | 1.36 | 2.17 | 0.00 | - | 1 | 531 | 60.41% |
| NVDA250221P00290000 | 2024-05-01 2:26PM EDT | 2025-02-21 | 2.10 | 0.00 | 0.00 | +0.29 | +16.02% | 2 | 0 | 25.00% |
| NVDA250620P00290000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | +0.64 | +18.50% | 2 | 0 | 12.50% |
| NVDA251219P00290000 | 2024-04-25 1:39PM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00290000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 8.10 | 7.70 | 8.15 | 0.00 | - | 2 | 793 | 51.29% |
| NVDA260618P00290000 | 2024-04-19 3:35PM EDT | 2026-06-18 | 12.50 | 10.60 | 11.15 | 0.00 | - | 2 | 26 | 49.71% |
| NVDA261218P00290000 | 2024-04-26 12:12PM EDT | 2026-12-18 | 13.05 | 14.05 | 15.00 | 0.00 | - | 3 | 80 | 48.18% |
