Marchés français ouverture 7 h 34 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 040,31 -2 407,50 (-4,26 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00380000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 407.07 | 449.90 | 453.15 | 0.00 | - | 9 | 87 | 168.02% |
| NVDA240621C00380000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 436.78 | 452.05 | 455.80 | 0.00 | - | 1 | 404 | 115.60% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 453.50 | 458.40 | 0.00 | - | 1 | 12 | 101.78% |
| NVDA240816C00380000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 462.00 | 452.90 | 467.00 | -28.00 | -5.71% | 1 | 10 | 98.74% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 457.50 | 464.50 | 0.00 | - | 10 | 196 | 87.99% |
| NVDA241018C00380000 | 2024-04-19 2:08PM EDT | 2024-10-18 | 423.80 | 459.00 | 467.65 | 0.00 | - | 4 | 5 | 84.57% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 461.10 | 470.35 | 0.00 | - | 1 | 26 | 82.01% |
| NVDA241220C00380000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 505.88 | 464.25 | 473.75 | 0.00 | - | 2 | 66 | 79.84% |
| NVDA250117C00380000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 506.15 | 467.55 | 475.20 | 0.00 | - | 4 | 777 | 78.17% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 468.05 | 480.80 | -88.21 | -15.09% | 1 | 0 | 76.53% |
| NVDA250620C00380000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 517.95 | 480.10 | 489.60 | 0.00 | - | 7 | 386 | 72.89% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 468.00 | 497.70 | 502.80 | 0.00 | - | 2 | 339 | 69.87% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 93.76% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 511.70 | 517.05 | 0.00 | - | 20 | 160 | 68.02% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 524.00 | 532.45 | 0.00 | - | 1 | 20 | 66.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00380000 | 2024-04-26 2:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 82 | 237.50% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 105 | 137.50% |
| NVDA240517P00380000 | 2024-05-01 9:36AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 8 | 1,303 | 118.75% |
| NVDA240524P00380000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.22 | -0.01 | -9.09% | 14 | 14 | 108.98% |
| NVDA240531P00380000 | 2024-05-01 1:26PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.25 | -0.07 | -53.85% | 1 | 13 | 96.68% |
| NVDA240621P00380000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 0.42 | 0.15 | 0.66 | +0.02 | +5.00% | 2 | 2,317 | 84.33% |
| NVDA240719P00380000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 0.56 | 0.20 | 1.04 | 0.00 | - | 5 | 404 | 71.61% |
| NVDA240816P00380000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 1.05 | 0.36 | 1.43 | +0.14 | +15.38% | 4 | 46 | 64.67% |
| NVDA240920P00380000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 1.53 | 1.52 | 1.86 | +0.08 | +5.52% | 9 | 1,676 | 61.65% |
| NVDA241018P00380000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 2.40 | 2.02 | 2.75 | +0.80 | +50.00% | 2 | 47 | 59.58% |
| NVDA241115P00380000 | 2024-05-01 11:59AM EDT | 2024-11-15 | 3.15 | 2.75 | 3.30 | +0.69 | +28.05% | 2 | 104 | 57.54% |
| NVDA241220P00380000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 4.02 | 3.50 | 4.50 | +0.42 | +11.67% | 1 | 354 | 55.84% |
| NVDA250117P00380000 | 2024-04-26 11:36AM EDT | 2025-01-17 | 4.23 | 4.25 | 5.40 | 0.00 | - | 2 | 3,220 | 54.72% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 5.05 | 6.75 | 0.00 | - | 2 | 13 | 53.53% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 2025-03-21 | 5.40 | 5.90 | 7.65 | 0.00 | - | 4 | 18 | 52.70% |
| NVDA250620P00380000 | 2024-04-24 3:40PM EDT | 2025-06-20 | 9.40 | 9.60 | 10.35 | -1.00 | -9.62% | 2 | 176 | 50.87% |
| NVDA251219P00380000 | 2024-04-29 3:55PM EDT | 2025-12-19 | 15.00 | 16.40 | 17.05 | 0.00 | - | 1 | 581 | 48.76% |
| NVDA260116P00380000 | 2024-04-25 10:08AM EDT | 2026-01-16 | 18.04 | 17.30 | 18.05 | 0.00 | - | 2 | 163 | 48.43% |
| NVDA260618P00380000 | 2024-04-26 1:08PM EDT | 2026-06-18 | 21.00 | 22.85 | 23.55 | 0.00 | - | 1 | 98 | 46.99% |
| NVDA261218P00380000 | 2024-05-01 1:37PM EDT | 2026-12-18 | 29.17 | 28.70 | 30.30 | +2.17 | +8.04% | 10 | 85 | 45.89% |
