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
38 287,73 +13,68 (+0,04 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 030,09 +267,06 (+1,50 %) 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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00485000 | 2024-04-23 10:30AM EDT | 2024-05-17 | 341.80 | 345.30 | 348.75 | 0.00 | - | 11 | 125 | 130.79% |
| NVDA240621C00485000 | 2024-05-01 11:49AM EDT | 2024-06-21 | 345.00 | 348.65 | 352.45 | 0.00 | - | 4 | 638 | 90.78% |
| NVDA240719C00485000 | 2024-04-17 3:20PM EDT | 2024-07-19 | 371.30 | 351.25 | 356.15 | 0.00 | - | 4 | 78 | 81.30% |
| NVDA240920C00485000 | 2024-05-01 9:42AM EDT | 2024-09-20 | 385.77 | 357.10 | 370.45 | -11.56 | -2.91% | 1 | 20 | 75.29% |
| NVDA250117C00485000 | 2024-04-23 9:48AM EDT | 2025-01-17 | 360.50 | 377.35 | 380.30 | 0.00 | - | 2 | 512 | 67.94% |
| NVDA250620C00485000 | 2024-05-01 2:05PM EDT | 2025-06-20 | 400.00 | 398.20 | 401.10 | -33.19 | -7.66% | 1 | 145 | 65.50% |
| NVDA251219C00485000 | 2024-05-01 2:42PM EDT | 2025-12-19 | 440.39 | 420.55 | 423.50 | -20.16 | -4.38% | 26 | 185 | 64.16% |
| NVDA260116C00485000 | 2024-04-19 3:06PM EDT | 2026-01-16 | 365.34 | 420.15 | 429.20 | 0.00 | - | 3 | 912 | 63.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00485000 | 2024-04-29 1:26PM EDT | 2024-05-17 | 0.09 | 0.03 | 0.17 | 0.00 | - | 1 | 223 | 92.38% |
| NVDA240621P00485000 | 2024-05-01 2:16PM EDT | 2024-06-21 | 1.18 | 1.02 | 1.19 | +0.19 | +19.19% | 2 | 868 | 69.09% |
| NVDA240719P00485000 | 2024-05-01 12:39PM EDT | 2024-07-19 | 2.15 | 1.89 | 2.12 | +0.35 | +19.44% | 6 | 81 | 61.02% |
| NVDA240920P00485000 | 2024-05-01 9:49AM EDT | 2024-09-20 | 5.10 | 5.45 | 6.20 | +0.40 | +8.51% | 1 | 94 | 55.91% |
| NVDA250117P00485000 | 2024-04-30 1:17PM EDT | 2025-01-17 | 11.63 | 12.95 | 13.60 | 0.00 | - | 1 | 891 | 50.55% |
| NVDA250620P00485000 | 2024-04-19 10:29AM EDT | 2025-06-20 | 24.57 | 23.45 | 24.30 | 0.00 | - | 1 | 132 | 48.18% |
| NVDA251219P00485000 | 2024-04-19 11:06AM EDT | 2025-12-19 | 35.60 | 35.05 | 36.05 | 0.00 | - | 1 | 99 | 46.24% |
| NVDA260116P00485000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 34.50 | 36.55 | 37.55 | 0.00 | - | 2 | 97 | 45.91% |
