Marchés français ouverture 3 h 33 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
1,0717 -0,0001 (-0,01 %) HANG SENG
18 143,93 +380,90 (+2,14 %) Bitcoin EUR
53 670,31 -2 335,26 (-4,17 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00480000 | 2024-05-01 2:38PM EDT | 2024-05-03 | 360.10 | 348.95 | 352.40 | -30.93 | -7.91% | 2 | 2 | 294.73% |
| NVDA240510C00480000 | 2024-04-29 12:14PM EDT | 2024-05-10 | 391.59 | 349.30 | 353.20 | 0.00 | - | 2 | 3 | 160.74% |
| NVDA240517C00480000 | 2024-05-01 1:42PM EDT | 2024-05-17 | 347.67 | 350.30 | 353.55 | +45.70 | +15.13% | 1 | 764 | 131.67% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 346.70 | 350.00 | 355.70 | 0.00 | - | 1 | 5 | 118.95% |
| NVDA240621C00480000 | 2024-04-26 2:02PM EDT | 2024-06-21 | 399.00 | 349.65 | 361.35 | 0.00 | - | 1 | 1,084 | 92.08% |
| NVDA240719C00480000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 359.85 | 356.05 | 360.95 | 0.00 | - | 1 | 90 | 82.11% |
| NVDA240816C00480000 | 2024-04-29 12:16PM EDT | 2024-08-16 | 402.25 | 355.75 | 366.70 | 0.00 | - | 1 | 43 | 75.85% |
| NVDA240920C00480000 | 2024-05-01 11:55AM EDT | 2024-09-20 | 355.62 | 363.30 | 370.35 | -7.73 | -2.13% | 1 | 609 | 73.90% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 366.15 | 374.55 | 0.00 | - | 4 | 10 | 71.65% |
| NVDA241115C00480000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 396.99 | 369.85 | 378.35 | +41.39 | +11.64% | 4 | 100 | 70.17% |
| NVDA241220C00480000 | 2024-04-25 10:41AM EDT | 2024-12-20 | 362.65 | 377.85 | 381.15 | 0.00 | - | 2 | 420 | 69.38% |
| NVDA250117C00480000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 364.40 | 379.10 | 385.65 | 0.00 | - | 2 | 1,128 | 67.80% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 385.80 | 390.90 | 0.00 | - | 8 | 14 | 67.89% |
| NVDA250321C00480000 | 2024-04-26 3:30PM EDT | 2025-03-21 | 436.76 | 389.70 | 394.00 | 0.00 | - | 1 | 17 | 67.17% |
| NVDA250620C00480000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 442.33 | 402.00 | 404.95 | 0.00 | - | 1 | 385 | 65.77% |
| NVDA251219C00480000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 450.00 | 426.00 | 427.25 | -16.02 | -3.44% | 2 | 719 | 64.84% |
| NVDA260116C00480000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 397.70 | 424.60 | 433.95 | 0.00 | - | 6 | 962 | 64.46% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 443.60 | 446.85 | 0.00 | - | 1 | 101 | 63.57% |
| NVDA261218C00480000 | 2024-04-29 12:38PM EDT | 2026-12-18 | 500.95 | 459.85 | 466.25 | 0.00 | - | 1 | 79 | 62.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00480000 | 2024-05-01 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 271 | 209.38% |
| NVDA240510P00480000 | 2024-05-01 12:33PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.35 | +0.03 | +100.00% | 7 | 93 | 132.81% |
| NVDA240517P00480000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.10 | 0.12 | 0.16 | 0.00 | - | 83 | 1,540 | 97.27% |
| NVDA240524P00480000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 0.29 | 0.29 | 0.51 | -0.03 | -9.38% | 19 | 82 | 91.26% |
| NVDA240531P00480000 | 2024-04-30 12:28PM EDT | 2024-05-31 | 0.36 | 0.04 | 1.14 | 0.00 | - | 21 | 26 | 83.94% |
| NVDA240621P00480000 | 2024-05-01 11:55AM EDT | 2024-06-21 | 1.12 | 0.96 | 1.34 | +0.19 | +20.43% | 4 | 1,474 | 70.69% |
| NVDA240719P00480000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 1.79 | 1.82 | 2.00 | +0.19 | +11.87% | 3 | 431 | 61.55% |
| NVDA240816P00480000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 3.10 | 2.84 | 3.60 | +0.60 | +24.00% | 38 | 118 | 58.03% |
| NVDA240920P00480000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 5.00 | 5.10 | 5.65 | +0.50 | +11.11% | 1 | 920 | 55.84% |
| NVDA241018P00480000 | 2024-04-30 10:19AM EDT | 2024-10-18 | 5.30 | 6.05 | 7.40 | 0.00 | - | 1 | 231 | 53.63% |
| NVDA241115P00480000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 8.73 | 8.15 | 9.00 | -1.07 | -10.92% | 3 | 380 | 52.62% |
| NVDA241220P00480000 | 2024-05-01 3:37PM EDT | 2024-12-20 | 11.05 | 10.95 | 11.50 | +1.85 | +20.11% | 12 | 271 | 51.93% |
| NVDA250117P00480000 | 2024-04-29 3:56PM EDT | 2025-01-17 | 12.83 | 12.30 | 13.10 | +2.48 | +23.96% | 1 | 972 | 50.71% |
| NVDA250221P00480000 | 2024-04-22 9:30AM EDT | 2025-02-21 | 19.30 | 13.65 | 16.50 | 0.00 | - | 1 | 56 | 51.29% |
| NVDA250321P00480000 | 2024-04-22 11:36AM EDT | 2025-03-21 | 20.06 | 15.40 | 18.35 | 0.00 | - | 2 | 37 | 50.60% |
| NVDA250620P00480000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 19.87 | 22.45 | 23.40 | 0.00 | - | 1 | 304 | 48.29% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 2025-09-19 | 26.00 | 26.95 | 29.80 | 0.00 | - | - | 3 | 47.50% |
| NVDA251219P00480000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 40.20 | 32.90 | 35.95 | 0.00 | - | 1 | 1,206 | 46.85% |
| NVDA260116P00480000 | 2024-04-26 12:49PM EDT | 2026-01-16 | 32.35 | 35.40 | 36.40 | 0.00 | - | 23 | 303 | 46.01% |
| NVDA260618P00480000 | 2024-05-01 12:40PM EDT | 2026-06-18 | 46.00 | 44.10 | 45.20 | +5.34 | +13.13% | 1 | 84 | 44.92% |
| NVDA261218P00480000 | 2024-04-26 2:38PM EDT | 2026-12-18 | 49.00 | 52.70 | 54.80 | 0.00 | - | 6 | 116 | 43.86% |
