Marchés français ouverture 3 h 31 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 180,32 +417,29 (+2,35 %) Bitcoin EUR
53 693,09 -2 310,40 (-4,13 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00430000 | 2024-05-01 11:42AM EDT | 2024-05-03 | 399.47 | 398.90 | 402.35 | -40.22 | -9.15% | 1 | 3 | 341.02% |
| NVDA240510C00430000 | 2024-04-29 10:06AM EDT | 2024-05-10 | 439.99 | 399.20 | 403.10 | 0.00 | - | 2 | 6 | 186.43% |
| NVDA240517C00430000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 398.00 | 400.05 | 403.35 | 0.00 | - | 2 | 407 | 151.27% |
| NVDA240524C00430000 | 2024-04-26 10:07AM EDT | 2024-05-24 | 428.84 | 399.60 | 405.30 | 0.00 | - | 1 | 3 | 135.60% |
| NVDA240621C00430000 | 2024-04-29 11:11AM EDT | 2024-06-21 | 444.11 | 398.70 | 409.10 | 0.00 | - | 2 | 1,832 | 100.06% |
| NVDA240719C00430000 | 2024-04-23 12:46PM EDT | 2024-07-19 | 403.98 | 404.60 | 409.50 | +6.98 | +1.76% | 6 | 70 | 91.61% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 166.75% |
| NVDA240920C00430000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 381.82 | 410.00 | 416.95 | 0.00 | - | 2 | 224 | 80.48% |
| NVDA241018C00430000 | 2024-04-19 11:38AM EDT | 2024-10-18 | 405.82 | 412.10 | 420.65 | 0.00 | - | 2 | 2 | 77.71% |
| NVDA241115C00430000 | 2024-04-17 2:58PM EDT | 2024-11-15 | 438.50 | 414.85 | 423.95 | 0.00 | - | 2 | 22 | 75.72% |
| NVDA241220C00430000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 430.78 | 419.55 | 427.20 | -33.22 | -7.16% | 2 | 240 | 73.99% |
| NVDA250117C00430000 | 2024-04-29 2:25PM EDT | 2025-01-17 | 472.00 | 418.35 | 431.25 | 0.00 | - | 3 | 972 | 71.26% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 424.10 | 436.55 | 0.00 | - | 1 | 5 | 71.63% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 427.85 | 438.35 | 0.00 | - | 3 | 20 | 70.63% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 440.95 | 445.45 | 0.00 | - | 1 | 349 | 68.97% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 458.15 | 467.00 | 0.00 | - | 1 | 940 | 67.19% |
| NVDA260116C00430000 | 2024-04-25 9:57AM EDT | 2026-01-16 | 481.50 | 462.60 | 467.15 | +39.70 | +8.99% | 5 | 226 | 66.75% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 477.05 | 480.50 | 0.00 | - | 1 | 32 | 65.57% |
| NVDA261218C00430000 | 2024-04-22 2:49PM EDT | 2026-12-18 | 460.96 | 490.80 | 498.00 | 0.00 | - | 1 | 84 | 64.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00430000 | 2024-04-29 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 250.00% |
| NVDA240510P00430000 | 2024-05-01 12:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 14 | 55 | 132.03% |
| NVDA240517P00430000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.11 | -0.11 | -64.71% | 8 | 373 | 106.64% |
| NVDA240524P00430000 | 2024-05-01 11:59AM EDT | 2024-05-24 | 0.33 | 0.12 | 0.32 | +0.13 | +65.00% | 1 | 3 | 100.88% |
| NVDA240531P00430000 | 2024-05-01 3:41PM EDT | 2024-05-31 | 0.27 | 0.08 | 0.57 | -0.16 | -37.21% | 2 | 5 | 92.24% |
| NVDA240621P00430000 | 2024-05-01 10:38AM EDT | 2024-06-21 | 0.65 | 0.56 | 0.71 | +0.04 | +6.56% | 17 | 1,257 | 76.78% |
| NVDA240719P00430000 | 2024-05-01 1:47PM EDT | 2024-07-19 | 1.14 | 0.56 | 1.17 | +0.17 | +17.53% | 7 | 263 | 64.29% |
| NVDA240816P00430000 | 2024-04-29 10:31AM EDT | 2024-08-16 | 1.49 | 1.56 | 2.18 | 0.00 | - | 2 | 140 | 62.00% |
| NVDA240920P00430000 | 2024-05-01 1:12PM EDT | 2024-09-20 | 2.75 | 2.49 | 3.30 | +0.19 | +7.42% | 8 | 2,181 | 57.97% |
| NVDA241018P00430000 | 2024-04-30 3:46PM EDT | 2024-10-18 | 3.50 | 3.35 | 4.55 | 0.00 | - | 1 | 27 | 56.13% |
| NVDA241115P00430000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 5.70 | 4.95 | 5.35 | +0.86 | +17.77% | 1 | 1,798 | 54.83% |
| NVDA241220P00430000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 5.90 | 6.20 | 7.40 | 0.00 | - | 1 | 245 | 53.64% |
| NVDA250117P00430000 | 2024-05-01 12:24PM EDT | 2025-01-17 | 8.35 | 7.30 | 8.45 | +1.75 | +26.52% | 2 | 1,017 | 52.39% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 8.65 | 10.55 | 0.00 | - | 3 | 9 | 51.56% |
| NVDA250321P00430000 | 2024-05-01 2:16PM EDT | 2025-03-21 | 11.10 | 10.60 | 11.30 | +1.10 | +11.00% | 30 | 22 | 50.92% |
| NVDA250620P00430000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 17.85 | 15.05 | 15.90 | 0.00 | - | 3 | 356 | 49.70% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 2025-12-19 | 20.00 | 23.00 | 25.75 | 0.00 | - | 1 | 2,008 | 47.98% |
| NVDA260116P00430000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 24.20 | 25.25 | 26.05 | -6.10 | -20.13% | 3 | 138 | 47.08% |
| NVDA260618P00430000 | 2024-04-26 1:57PM EDT | 2026-06-18 | 29.65 | 32.45 | 33.35 | 0.00 | - | 1 | 55 | 45.93% |
| NVDA261218P00430000 | 2024-05-01 2:19PM EDT | 2026-12-18 | 40.95 | 39.65 | 41.45 | +3.95 | +10.68% | 4 | 72 | 44.80% |
