Marchés français ouverture 4 h 33 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 260,84 -13,21 (-0,03 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 981,79 +218,76 (+1,23 %) Bitcoin EUR
53 457,01 -2 244,94 (-4,03 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00300000 | 2024-04-30 10:01AM EDT | 2024-05-03 | 586.84 | 528.90 | 532.15 | 0.00 | - | 2 | 31 | 483.59% |
| NVDA240510C00300000 | 2024-05-01 1:11PM EDT | 2024-05-10 | 517.10 | 529.05 | 532.70 | -70.19 | -11.95% | 86 | 98 | 263.87% |
| NVDA240517C00300000 | 2024-05-01 1:11PM EDT | 2024-05-17 | 517.49 | 529.75 | 532.80 | -57.34 | -9.98% | 86 | 96 | 213.82% |
| NVDA240524C00300000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 545.95 | 529.10 | 534.30 | 0.00 | - | - | 3 | 188.38% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 531.40 | 529.25 | 534.80 | 0.00 | - | - | 6 | 170.46% |
| NVDA240621C00300000 | 2024-04-29 3:35PM EDT | 2024-06-21 | 575.12 | 528.70 | 537.60 | 0.00 | - | 1 | 2,312 | 142.16% |
| NVDA240719C00300000 | 2024-04-19 10:03AM EDT | 2024-07-19 | 544.59 | 532.35 | 537.00 | 0.00 | - | 1 | 72 | 123.52% |
| NVDA240816C00300000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 557.99 | 533.30 | 539.00 | 0.00 | - | 1 | 5 | 112.41% |
| NVDA240920C00300000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 566.08 | 535.50 | 540.70 | 0.00 | - | 1 | 117 | 103.72% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 536.50 | 542.75 | 0.00 | - | 1 | 2 | 98.68% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 537.95 | 544.75 | 0.00 | - | 3 | 8 | 95.17% |
| NVDA241220C00300000 | 2024-05-01 12:35PM EDT | 2024-12-20 | 533.91 | 539.85 | 547.10 | -52.04 | -8.88% | 2 | 270 | 91.64% |
| NVDA250117C00300000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 533.80 | 541.80 | 548.70 | -48.84 | -8.38% | 4 | 741 | 89.46% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 542.65 | 551.85 | 0.00 | - | 4 | 13 | 86.88% |
| NVDA250620C00300000 | 2024-05-01 3:58PM EDT | 2025-06-20 | 557.00 | 550.05 | 559.15 | +18.27 | +3.39% | 1 | 1,063 | 81.45% |
| NVDA251219C00300000 | 2024-05-01 11:09AM EDT | 2025-12-19 | 556.00 | 557.20 | 574.20 | -4.45 | -0.79% | 4 | 1,059 | 76.80% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 561.35 | 572.55 | 0.00 | - | 3 | 248 | 75.98% |
| NVDA260618C00300000 | 2024-04-24 11:59AM EDT | 2026-06-18 | 554.00 | 569.35 | 580.75 | 0.00 | - | 4 | 84 | 73.28% |
| NVDA261218C00300000 | 2024-04-23 9:47AM EDT | 2026-12-18 | 566.81 | 576.70 | 592.85 | 0.00 | - | 6 | 176 | 71.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00300000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 375.00% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 178.13% |
| NVDA240517P00300000 | 2024-05-01 12:50PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,450 | 145.31% |
| NVDA240524P00300000 | 2024-05-01 1:11PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 30 | 35 | 128.52% |
| NVDA240531P00300000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.10 | -0.02 | -20.00% | 10 | 6 | 116.80% |
| NVDA240621P00300000 | 2024-05-01 1:39PM EDT | 2024-06-21 | 0.19 | 0.11 | 0.17 | +0.03 | +18.75% | 22 | 6,487 | 97.56% |
| NVDA240719P00300000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 0.34 | 0.17 | 0.35 | +0.12 | +54.55% | 1 | 1,568 | 83.45% |
| NVDA240816P00300000 | 2024-05-01 1:36PM EDT | 2024-08-16 | 0.33 | 0.10 | 0.55 | +0.02 | +6.45% | 2 | 1,427 | 73.49% |
| NVDA240920P00300000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 0.63 | 0.55 | 0.79 | +0.05 | +8.62% | 54 | 2,609 | 69.46% |
| NVDA241018P00300000 | 2024-05-01 12:11PM EDT | 2024-10-18 | 0.89 | 0.65 | 0.95 | +0.05 | +5.95% | 8 | 472 | 64.94% |
| NVDA241115P00300000 | 2024-05-01 2:17PM EDT | 2024-11-15 | 1.17 | 0.81 | 1.33 | +0.19 | +19.39% | 8 | 209 | 62.56% |
| NVDA241220P00300000 | 2024-05-01 1:42PM EDT | 2024-12-20 | 1.67 | 1.40 | 2.15 | +0.22 | +15.17% | 10 | 1,791 | 62.06% |
| NVDA250117P00300000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 2.00 | 1.58 | 2.29 | +0.22 | +12.36% | 12 | 3,612 | 59.42% |
| NVDA250221P00300000 | 2024-05-01 2:25PM EDT | 2025-02-21 | 2.34 | 2.21 | 2.57 | +0.26 | +12.50% | 6 | 262 | 57.70% |
| NVDA250620P00300000 | 2024-05-01 2:38PM EDT | 2025-06-20 | 4.20 | 4.15 | 4.75 | -1.75 | -29.41% | 12 | 907 | 54.34% |
| NVDA251219P00300000 | 2024-05-01 10:15AM EDT | 2025-12-19 | 8.35 | 8.00 | 8.40 | +0.75 | +9.87% | 1 | 728 | 51.32% |
| NVDA260116P00300000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 8.23 | 8.40 | 9.10 | 0.00 | - | 8 | 3,085 | 50.89% |
| NVDA260618P00300000 | 2024-04-26 1:36PM EDT | 2026-06-18 | 10.75 | 11.05 | 12.70 | 0.00 | - | 1 | 929 | 49.82% |
| NVDA261218P00300000 | 2024-05-01 2:33PM EDT | 2026-12-18 | 15.20 | 15.40 | 16.30 | +0.54 | +3.68% | 2 | 358 | 47.82% |
