Marchés français ouverture 6 h 34 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 023,03 -251,02 (-0,66 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 263,30 -2 169,48 (-3,84 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 2024-05-10 | 580.68 | 518.95 | 522.85 | 0.00 | - | 1 | 1 | 257.42% |
| NVDA240517C00310000 | 2024-04-19 1:56PM EDT | 2024-05-17 | 490.00 | 519.65 | 522.95 | 0.00 | - | 3 | 27 | 208.11% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 518.95 | 525.10 | 0.00 | - | 1 | 3 | 165.33% |
| NVDA240621C00310000 | 2024-04-29 12:17PM EDT | 2024-06-21 | 564.41 | 521.30 | 525.00 | 0.00 | - | 1 | 840 | 137.92% |
| NVDA240719C00310000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 515.00 | 522.30 | 527.20 | 0.00 | - | 1 | 45 | 120.25% |
| NVDA240816C00310000 | 2024-02-07 3:28PM EDT | 2024-08-16 | 394.38 | 568.60 | 582.75 | 0.00 | - | 1 | 2 | 209.05% |
| NVDA240920C00310000 | 2024-04-16 3:30PM EDT | 2024-09-20 | 576.43 | 524.90 | 531.90 | 0.00 | - | 1 | 171 | 101.53% |
| NVDA241018C00310000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 573.01 | 525.80 | 534.30 | 0.00 | - | 2 | 9 | 96.80% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 508.98 | 527.25 | 536.50 | 0.00 | - | 3 | 16 | 93.46% |
| NVDA241220C00310000 | 2024-04-22 12:55PM EDT | 2024-12-20 | 489.74 | 530.00 | 538.00 | 0.00 | - | 5 | 105 | 89.88% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 515.95 | 528.00 | 544.90 | 0.00 | - | 20 | 974 | 88.69% |
| NVDA250221C00310000 | 2024-04-19 2:02PM EDT | 2025-02-21 | 501.77 | 532.85 | 543.30 | 0.00 | - | 1 | 3 | 85.50% |
| NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 2025-06-20 | 658.57 | 537.30 | 545.65 | 0.00 | - | 1 | 134 | 75.91% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 2025-12-19 | 574.00 | 551.40 | 562.55 | 0.00 | - | 4 | 630 | 75.56% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 552.55 | 564.75 | 0.00 | - | 1 | 12 | 75.04% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 560.95 | 573.50 | 0.00 | - | 5 | 272 | 72.52% |
| NVDA261218C00310000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 514.81 | 570.00 | 585.45 | 0.00 | - | 2 | 87 | 70.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00310000 | 2024-04-22 2:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 368.75% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 175.00% |
| NVDA240517P00310000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 495 | 142.97% |
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.01 | 0.13 | 0.00 | - | 1 | 2 | 132.03% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.32 | 0.00 | - | 1 | 4 | 124.90% |
| NVDA240621P00310000 | 2024-05-01 9:53AM EDT | 2024-06-21 | 0.18 | 0.01 | 0.23 | 0.00 | - | 8 | 2,533 | 93.16% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.72 | 0.00 | - | 1 | 196 | 83.84% |
| NVDA240816P00310000 | 2024-05-01 1:32PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.90 | +0.01 | +2.27% | 2 | 89 | 73.93% |
| NVDA240920P00310000 | 2024-05-01 2:24PM EDT | 2024-09-20 | 0.71 | 0.22 | 1.14 | -0.08 | -10.13% | 2 | 632 | 67.48% |
| NVDA241018P00310000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 0.90 | 0.45 | 1.42 | -0.05 | -5.26% | 2 | 22 | 64.28% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 0.72 | 1.76 | 0.00 | - | 1 | 26 | 61.94% |
| NVDA241220P00310000 | 2024-04-30 1:27PM EDT | 2024-12-20 | 1.64 | 1.30 | 2.36 | 0.00 | - | 1 | 335 | 60.48% |
| NVDA250117P00310000 | 2024-04-29 1:09PM EDT | 2025-01-17 | 2.00 | 1.98 | 2.40 | 0.00 | - | 17 | 1,049 | 58.78% |
| NVDA250221P00310000 | 2024-04-29 2:31PM EDT | 2025-02-21 | 2.33 | 2.10 | 3.40 | 0.00 | - | 52 | 50 | 57.30% |
| NVDA250620P00310000 | 2024-04-19 11:44AM EDT | 2025-06-20 | 5.18 | 4.65 | 5.30 | 0.00 | - | 4 | 54 | 53.87% |
| NVDA251219P00310000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 8.15 | 8.40 | 9.75 | 0.00 | - | 24 | 1,109 | 50.97% |
| NVDA260116P00310000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 9.75 | 9.40 | 9.90 | 0.00 | - | 1 | 81 | 50.52% |
| NVDA260618P00310000 | 2024-04-19 12:28PM EDT | 2026-06-18 | 13.84 | 12.85 | 13.35 | 0.00 | - | 2 | 79 | 48.99% |
| NVDA261218P00310000 | 2024-04-26 1:04PM EDT | 2026-12-18 | 15.57 | 16.80 | 17.80 | 0.00 | - | 2 | 71 | 47.58% |
