Marchés français ouverture 4 h 35 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 250,84 -23,21 (-0,06 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 967,90 +204,87 (+1,15 %) Bitcoin EUR
53 471,38 -2 084,65 (-3,75 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00350000 | 2024-04-25 10:16AM EDT | 2024-05-03 | 469.10 | 478.95 | 482.20 | 0.00 | - | - | 55 | 428.13% |
| NVDA240510C00350000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 455.93 | 479.15 | 482.80 | 0.00 | - | 1 | 2 | 231.54% |
| NVDA240517C00350000 | 2024-04-29 10:28AM EDT | 2024-05-17 | 524.46 | 479.90 | 482.95 | 0.00 | - | 1 | 81 | 187.45% |
| NVDA240524C00350000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 445.70 | 479.35 | 484.55 | 0.00 | - | 1 | 1 | 166.02% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 2024-05-31 | 457.85 | 479.50 | 485.10 | 0.00 | - | 1 | 2 | 150.00% |
| NVDA240621C00350000 | 2024-04-29 10:28AM EDT | 2024-06-21 | 526.21 | 481.85 | 485.35 | 0.00 | - | 1 | 602 | 125.54% |
| NVDA240719C00350000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 492.52 | 483.15 | 487.65 | 0.00 | - | 2 | 19 | 109.64% |
| NVDA240816C00350000 | 2024-05-01 11:27AM EDT | 2024-08-16 | 483.30 | 483.80 | 490.75 | +16.11 | +3.45% | 1 | 4 | 100.59% |
| NVDA240920C00350000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 456.00 | 487.15 | 492.40 | 0.00 | - | 1 | 136 | 93.57% |
| NVDA241018C00350000 | 2024-03-27 3:47PM EDT | 2024-10-18 | 564.18 | 531.05 | 544.30 | 0.00 | - | 1 | 0 | 150.57% |
| NVDA241115C00350000 | 2024-04-19 10:18AM EDT | 2024-11-15 | 489.20 | 490.45 | 497.25 | 0.00 | - | 1 | 5 | 86.58% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 493.00 | 500.20 | 0.00 | - | 2 | 190 | 83.85% |
| NVDA250117C00350000 | 2024-04-29 3:02PM EDT | 2025-01-17 | 539.10 | 490.75 | 503.90 | 0.00 | - | 1 | 927 | 80.18% |
| NVDA250221C00350000 | 2024-04-19 2:44PM EDT | 2025-02-21 | 446.63 | 496.80 | 506.20 | 0.00 | - | 1 | 5 | 80.20% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 498.60 | 508.50 | 0.00 | - | 1 | 3 | 78.82% |
| NVDA250620C00350000 | 2024-04-26 3:32PM EDT | 2025-06-20 | 557.00 | 506.20 | 514.95 | 0.00 | - | 2 | 248 | 75.79% |
| NVDA251219C00350000 | 2024-05-01 3:19PM EDT | 2025-12-19 | 549.47 | 519.15 | 529.15 | -13.80 | -2.45% | 8 | 311 | 72.12% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 2026-01-16 | 509.08 | 520.65 | 531.65 | 0.00 | - | 4 | 143 | 71.71% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 74.59% |
| NVDA261218C00350000 | 2024-05-01 11:10AM EDT | 2026-12-18 | 550.00 | 544.20 | 553.70 | -44.00 | -7.41% | 1 | 310 | 68.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00350000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 325.00% |
| NVDA240510P00350000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 153.13% |
| NVDA240517P00350000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 1,768 | 130.08% |
| NVDA240524P00350000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.03 | 0.05 | 0.18 | -0.07 | -70.00% | 1 | 684 | 121.88% |
| NVDA240531P00350000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.15 | +0.09 | +180.00% | 5 | 16 | 105.27% |
| NVDA240621P00350000 | 2024-05-01 10:33AM EDT | 2024-06-21 | 0.31 | 0.22 | 0.34 | +0.03 | +10.71% | 5 | 5,642 | 89.65% |
| NVDA240719P00350000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 0.46 | 0.35 | 0.54 | +0.09 | +24.32% | 7 | 752 | 75.93% |
| NVDA240816P00350000 | 2024-05-01 12:15PM EDT | 2024-08-16 | 0.75 | 0.57 | 1.15 | +0.05 | +7.14% | 2 | 224 | 70.87% |
| NVDA240920P00350000 | 2024-05-01 12:11PM EDT | 2024-09-20 | 1.32 | 1.02 | 1.37 | +0.27 | +25.71% | 1 | 1,918 | 64.39% |
| NVDA241018P00350000 | 2024-05-01 11:57AM EDT | 2024-10-18 | 1.70 | 1.34 | 1.79 | +0.19 | +12.58% | 3 | 243 | 61.23% |
| NVDA241115P00350000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 1.87 | 1.95 | 2.24 | -0.26 | -12.21% | 2 | 102 | 59.38% |
| NVDA241220P00350000 | 2024-05-01 3:34PM EDT | 2024-12-20 | 2.96 | 2.81 | 3.20 | +0.37 | +14.29% | 13 | 1,180 | 58.14% |
| NVDA250117P00350000 | 2024-05-01 3:25PM EDT | 2025-01-17 | 3.20 | 3.25 | 3.75 | +0.35 | +12.28% | 10 | 4,582 | 56.44% |
| NVDA250221P00350000 | 2024-04-23 12:41PM EDT | 2025-02-21 | 4.20 | 4.00 | 4.65 | 0.00 | - | 2 | 92 | 55.12% |
| NVDA250321P00350000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 5.15 | 4.75 | 5.20 | +0.76 | +17.31% | 2 | 129 | 54.13% |
| NVDA250620P00350000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 7.65 | 7.25 | 7.75 | +0.75 | +10.87% | 2 | 1,396 | 52.08% |
| NVDA251219P00350000 | 2024-04-30 11:05AM EDT | 2025-12-19 | 11.67 | 12.25 | 13.75 | 0.00 | - | 24 | 1,450 | 50.18% |
| NVDA260116P00350000 | 2024-04-26 3:15PM EDT | 2026-01-16 | 13.50 | 13.50 | 14.10 | +0.88 | +6.97% | 1 | 1,919 | 49.36% |
| NVDA260618P00350000 | 2024-04-25 3:20PM EDT | 2026-06-18 | 17.45 | 18.10 | 18.75 | 0.00 | - | 30 | 366 | 47.83% |
| NVDA261218P00350000 | 2024-05-01 1:43PM EDT | 2026-12-18 | 24.10 | 23.15 | 24.50 | +2.40 | +11.06% | 12 | 337 | 46.61% |
