Marchés français ouverture 1 h 6 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 249,96 -24,09 (-0,06 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 176,95 +413,92 (+2,33 %) Bitcoin EUR
53 583,74 -2 366,04 (-4,23 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00370000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 481.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517C00370000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 501.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00370000 | 2024-05-01 2:21PM EDT | 2024-06-21 | 463.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00370000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 466.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 2024-08-16 | 509.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00370000 | 2024-04-09 3:39PM EDT | 2024-09-20 | 489.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 439.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00370000 | 2024-04-19 2:17PM EDT | 2024-11-15 | 431.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 2025-01-17 | 514.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00370000 | 2024-04-19 2:45PM EDT | 2025-06-20 | 435.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 2025-12-19 | 483.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 2026-01-16 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 100.02% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00370000 | 2024-04-05 3:59PM EDT | 2026-12-18 | 581.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00370000 | 2024-04-26 2:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA240510P00370000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA240517P00370000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240524P00370000 | 2024-05-01 11:22AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240621P00370000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| NVDA240719P00370000 | 2024-04-23 9:37AM EDT | 2024-07-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816P00370000 | 2024-04-29 1:07PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240920P00370000 | 2024-05-01 10:43AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA241018P00370000 | 2024-05-01 11:03AM EDT | 2024-10-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00370000 | 2024-05-01 10:58AM EDT | 2024-11-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241220P00370000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00370000 | 2024-04-30 12:52PM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA250221P00370000 | 2024-04-30 2:18PM EDT | 2025-02-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250620P00370000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 2025-12-19 | 12.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA260116P00370000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 16.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260618P00370000 | 2024-04-26 2:02PM EDT | 2026-06-18 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00370000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 30.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
