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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00340000 | 2024-04-26 10:01AM EDT | 2024-05-03 | 517.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00340000 | 2024-04-24 10:36AM EDT | 2024-05-10 | 492.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517C00340000 | 2024-04-30 9:57AM EDT | 2024-05-17 | 545.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00340000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 471.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00340000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 446.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00340000 | 2024-03-27 2:53PM EDT | 2024-07-19 | 564.80 | 535.70 | 548.05 | 0.00 | - | 2 | 37 | 217.27% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00340000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 445.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00340000 | 2024-04-02 11:09AM EDT | 2024-10-18 | 559.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00340000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 494.40 | 0.00 | 0.00 | -65.60 | -11.71% | 25 | 0 | 0.00% |
| NVDA241220C00340000 | 2024-04-26 2:45PM EDT | 2024-12-20 | 547.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 485.82 | 504.25 | 511.85 | 0.00 | - | 2 | 599 | 83.48% |
| NVDA250221C00340000 | 2024-04-19 2:41PM EDT | 2025-02-21 | 459.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00340000 | 2024-04-29 12:17PM EDT | 2025-06-20 | 559.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00340000 | 2024-04-29 10:15AM EDT | 2025-12-19 | 571.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 105.38% |
| NVDA260618C00340000 | 2024-04-09 10:28AM EDT | 2026-06-18 | 560.53 | 537.95 | 550.30 | 0.00 | - | 1 | 10 | 70.43% |
| NVDA261218C00340000 | 2024-04-23 1:57PM EDT | 2026-12-18 | 550.24 | 550.95 | 561.35 | 0.00 | - | 2 | 31 | 69.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00340000 | 2024-04-22 9:43AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510P00340000 | 2024-04-23 3:11PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00340000 | 2024-04-29 12:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00340000 | 2024-04-26 9:43AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240621P00340000 | 2024-04-24 11:45AM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00340000 | 2024-04-25 3:16PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00340000 | 2024-04-26 10:41AM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240920P00340000 | 2024-04-30 12:37PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241018P00340000 | 2024-04-26 9:40AM EDT | 2024-10-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00340000 | 2024-04-22 3:27PM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00340000 | 2024-04-30 2:08PM EDT | 2024-12-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00340000 | 2024-05-01 3:09PM EDT | 2025-01-17 | 2.79 | 2.98 | 3.35 | +0.19 | +7.31% | 6 | 1,995 | 57.12% |
| NVDA250221P00340000 | 2024-04-23 9:56AM EDT | 2025-02-21 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 4.00 | 4.75 | +0.80 | +21.33% | 1 | 10 | 54.39% |
| NVDA250620P00340000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00340000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 12.85 | 12.40 | 12.90 | 0.00 | - | 5 | 103 | 49.66% |
| NVDA260618P00340000 | 2024-05-01 12:28PM EDT | 2026-06-18 | 17.95 | 16.65 | 17.35 | +2.85 | +18.87% | 1 | 30 | 48.15% |
| NVDA261218P00340000 | 2024-05-01 12:11PM EDT | 2026-12-18 | 22.85 | 21.40 | 22.75 | +2.86 | +14.31% | 10 | 223 | 46.87% |
