Marchés français ouverture 4 h 13 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 288,30 +14,25 (+0,04 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 028,58 +265,55 (+1,49 %) Bitcoin EUR
53 561,96 -2 188,09 (-3,92 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00400000 | 2024-05-01 12:20PM EDT | 2024-05-03 | 432.08 | 429.00 | 432.25 | -40.74 | -8.62% | 3 | 5 | 375.78% |
| NVDA240510C00400000 | 2024-05-01 12:20PM EDT | 2024-05-10 | 421.20 | 429.25 | 432.90 | -51.07 | -10.81% | 2 | 22 | 202.25% |
| NVDA240517C00400000 | 2024-04-30 3:02PM EDT | 2024-05-17 | 433.21 | 430.05 | 433.15 | -36.39 | -7.75% | 12 | 341 | 164.31% |
| NVDA240524C00400000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 384.90 | 429.65 | 434.85 | 0.00 | - | 25 | 2 | 146.44% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 385.40 | 429.85 | 435.55 | 0.00 | - | 25 | 26 | 132.89% |
| NVDA240621C00400000 | 2024-04-30 3:47PM EDT | 2024-06-21 | 475.50 | 429.70 | 439.65 | 0.00 | - | 35 | 2,048 | 113.97% |
| NVDA240719C00400000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 461.18 | 434.10 | 438.60 | -38.12 | -7.63% | 1 | 65 | 97.90% |
| NVDA240816C00400000 | 2024-04-26 10:30AM EDT | 2024-08-16 | 470.05 | 435.20 | 442.25 | 0.00 | - | 1 | 25 | 90.58% |
| NVDA240920C00400000 | 2024-04-22 10:33AM EDT | 2024-09-20 | 466.76 | 439.30 | 444.50 | +79.83 | +20.63% | 1 | 966 | 85.00% |
| NVDA241018C00400000 | 2024-04-25 9:43AM EDT | 2024-10-18 | 418.20 | 441.20 | 447.55 | 0.00 | - | 1 | 8 | 81.71% |
| NVDA241115C00400000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 439.86 | 443.65 | 450.35 | 0.00 | - | 1 | 27 | 79.37% |
| NVDA241220C00400000 | 2024-05-01 1:15PM EDT | 2024-12-20 | 435.74 | 446.90 | 454.05 | -43.57 | -9.09% | 8 | 670 | 77.31% |
| NVDA250117C00400000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 471.00 | 449.75 | 456.60 | -27.90 | -5.59% | 3 | 2,355 | 75.90% |
| NVDA250221C00400000 | 2024-04-19 1:56PM EDT | 2025-02-21 | 426.63 | 452.00 | 461.10 | 0.00 | - | 1 | 46 | 74.47% |
| NVDA250321C00400000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 457.73 | 454.30 | 464.10 | -45.76 | -9.09% | 1 | 120 | 73.48% |
| NVDA250620C00400000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 459.80 | 460.00 | 472.90 | 0.00 | - | 4 | 1,510 | 70.20% |
| NVDA250919C00400000 | 2024-05-01 9:55AM EDT | 2025-09-19 | 493.00 | 469.30 | 483.20 | -18.00 | -3.52% | 1 | 1 | 69.61% |
| NVDA251219C00400000 | 2024-04-23 1:51PM EDT | 2025-12-19 | 475.90 | 482.35 | 486.90 | 0.00 | - | 2 | 714 | 68.60% |
| NVDA260116C00400000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 485.00 | 484.65 | 489.65 | +1.03 | +0.21% | 3 | 812 | 68.34% |
| NVDA260618C00400000 | 2024-04-23 10:38AM EDT | 2026-06-18 | 492.05 | 498.10 | 502.40 | 0.00 | - | 1 | 508 | 67.16% |
| NVDA261218C00400000 | 2024-04-26 9:50AM EDT | 2026-12-18 | 530.00 | 510.80 | 518.60 | 0.00 | - | 2 | 326 | 66.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00400000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 255 | 275.00% |
| NVDA240510P00400000 | 2024-05-01 12:11PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 209 | 143.75% |
| NVDA240517P00400000 | 2024-05-01 2:13PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 417 | 3,137 | 113.28% |
| NVDA240524P00400000 | 2024-05-01 12:44PM EDT | 2024-05-24 | 0.17 | 0.05 | 0.25 | +0.01 | +6.25% | 4 | 15 | 106.84% |
| NVDA240531P00400000 | 2024-04-30 3:37PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.82 | 0.00 | - | 2 | 5 | 104.35% |
| NVDA240607P00400000 | 2024-04-26 12:01PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 89.21% |
| NVDA240621P00400000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.53 | 0.00 | - | 6 | 5,417 | 81.35% |
| NVDA240719P00400000 | 2024-05-01 2:09PM EDT | 2024-07-19 | 0.79 | 0.55 | 0.83 | +0.13 | +19.70% | 17 | 3,147 | 68.63% |
| NVDA240816P00400000 | 2024-05-01 2:21PM EDT | 2024-08-16 | 1.20 | 0.92 | 1.31 | +0.15 | +14.29% | 20 | 369 | 62.96% |
| NVDA240920P00400000 | 2024-05-01 3:16PM EDT | 2024-09-20 | 2.12 | 1.63 | 2.50 | +0.33 | +18.44% | 58 | 4,415 | 60.06% |
| NVDA241018P00400000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 2.68 | 2.29 | 3.35 | +0.16 | +6.35% | 9 | 112 | 57.86% |
| NVDA241115P00400000 | 2024-05-01 10:58AM EDT | 2024-11-15 | 3.45 | 3.55 | 3.90 | +0.33 | +10.58% | 3 | 530 | 56.39% |
| NVDA241220P00400000 | 2024-05-01 3:10PM EDT | 2024-12-20 | 4.85 | 4.80 | 5.40 | +0.65 | +15.48% | 22 | 1,037 | 55.26% |
| NVDA250117P00400000 | 2024-05-01 1:59PM EDT | 2025-01-17 | 5.95 | 5.80 | 6.10 | +0.92 | +18.29% | 107 | 7,159 | 53.90% |
| NVDA250221P00400000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 7.10 | 6.85 | 7.55 | +0.90 | +14.52% | 1 | 58 | 52.74% |
| NVDA250321P00400000 | 2024-05-01 10:14AM EDT | 2025-03-21 | 8.10 | 8.00 | 8.45 | +0.70 | +9.46% | 5 | 326 | 51.94% |
| NVDA250620P00400000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 11.25 | 11.70 | 12.25 | +0.48 | +4.46% | 7 | 2,281 | 50.27% |
| NVDA251219P00400000 | 2024-05-01 1:35PM EDT | 2025-12-19 | 20.30 | 18.50 | 20.65 | +2.65 | +15.01% | 6 | 2,104 | 48.74% |
| NVDA260116P00400000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 19.97 | 20.05 | 21.20 | +1.17 | +6.22% | 5 | 1,619 | 48.01% |
| NVDA260618P00400000 | 2024-04-23 9:41AM EDT | 2026-06-18 | 27.20 | 26.45 | 27.20 | 0.00 | - | 1 | 174 | 46.56% |
| NVDA261218P00400000 | 2024-05-01 3:12PM EDT | 2026-12-18 | 32.00 | 32.90 | 34.50 | +0.50 | +1.59% | 7 | 533 | 45.44% |
