Marchés français ouverture 2 h 7 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 240,52 -33,53 (-0,09 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 463,96 -2 675,30 (-4,77 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00450000 | 2024-05-01 9:50AM EDT | 2024-05-03 | 397.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00450000 | 2024-04-29 10:07AM EDT | 2024-05-10 | 421.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517C00450000 | 2024-05-01 9:50AM EDT | 2024-05-17 | 398.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 2024-05-24 | 420.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00450000 | 2024-04-29 1:28PM EDT | 2024-06-21 | 433.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 380.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00450000 | 2024-04-17 1:59PM EDT | 2024-08-16 | 413.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00450000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 325.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241018C00450000 | 2024-04-23 10:53AM EDT | 2024-10-18 | 391.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220C00450000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 443.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00450000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 450.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 2025-03-21 | 485.00 | 456.90 | 465.45 | 0.00 | - | 1 | 2 | 97.94% |
| NVDA250620C00450000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00450000 | 2024-05-01 11:08AM EDT | 2025-12-19 | 449.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA260116C00450000 | 2024-05-01 10:33AM EDT | 2026-01-16 | 459.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 2026-06-18 | 454.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00450000 | 2024-05-01 10:53AM EDT | 2026-12-18 | 490.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00450000 | 2024-04-30 9:56AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240510P00450000 | 2024-05-01 2:47PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA240517P00450000 | 2024-04-30 11:49AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240524P00450000 | 2024-04-30 10:02AM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240531P00450000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA240621P00450000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| NVDA240719P00450000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240816P00450000 | 2024-05-01 2:06PM EDT | 2024-08-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240920P00450000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA241018P00450000 | 2024-05-01 3:22PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115P00450000 | 2024-05-01 12:54PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA241220P00450000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250117P00450000 | 2024-05-01 1:56PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250221P00450000 | 2024-05-01 2:36PM EDT | 2025-02-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250321P00450000 | 2024-05-01 2:12PM EDT | 2025-03-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250620P00450000 | 2024-04-29 10:19AM EDT | 2025-06-20 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250919P00450000 | 2024-04-22 2:36PM EDT | 2025-09-19 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00450000 | 2024-05-01 12:00PM EDT | 2025-12-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA260116P00450000 | 2024-04-30 11:36AM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260618P00450000 | 2024-04-26 12:43PM EDT | 2026-06-18 | 33.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA261218P00450000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
