Marchés français ouverture 4 h 30 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 283,33 +9,28 (+0,02 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 987,90 +224,87 (+1,27 %) Bitcoin EUR
53 432,17 -2 225,79 (-4,00 %)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-04-26 10:32AM EDT | 2024-05-17 | 857.40 | 823.75 | 827.00 | 0.00 | - | 10 | 1,216 | 1,446.88% |
| NVDA240621C00005000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 760.35 | 823.60 | 827.35 | 0.00 | - | 4 | 4,962 | 490.63% |
| NVDA240719C00005000 | 2024-04-23 2:45PM EDT | 2024-07-19 | 819.90 | 823.15 | 828.10 | 0.00 | - | 3 | 34 | 452.34% |
| NVDA240816C00005000 | 2024-04-26 10:58AM EDT | 2024-08-16 | 863.85 | 821.25 | 833.85 | 0.00 | - | 2 | 86 | 610.55% |
| NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 886.10 | 874.30 | 880.70 | 0.00 | - | 10 | 443 | 0.00% |
| NVDA241115C00005000 | 2024-03-22 11:22AM EDT | 2024-11-15 | 930.73 | 752.35 | 763.25 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA241220C00005000 | 2024-04-02 12:49PM EDT | 2024-12-20 | 890.00 | 821.50 | 831.35 | 0.00 | - | 1 | 43 | 340.63% |
| NVDA250117C00005000 | 2024-04-29 1:58PM EDT | 2025-01-17 | 871.47 | 820.00 | 835.65 | 0.00 | - | 2 | 2,490 | 407.52% |
| NVDA250221C00005000 | 2024-04-23 12:32PM EDT | 2025-02-21 | 816.62 | 821.65 | 832.00 | 0.00 | - | 2 | 132 | 326.37% |
| NVDA250620C00005000 | 2024-05-01 2:32PM EDT | 2025-06-20 | 832.24 | 819.35 | 828.10 | -40.01 | -4.59% | 24 | 1,467 | 336.72% |
| NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 2025-12-19 | 945.08 | 818.10 | 828.25 | 0.00 | - | 2 | 21 | 287.11% |
| NVDA260116C00005000 | 2024-05-01 3:33PM EDT | 2026-01-16 | 840.60 | 821.45 | 828.10 | -25.98 | -3.00% | 97 | 1,921 | 274.37% |
| NVDA260618C00005000 | 2024-03-27 10:02AM EDT | 2026-06-18 | 895.00 | 862.30 | 876.50 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA261218C00005000 | 2024-04-30 1:42PM EDT | 2026-12-18 | 868.17 | 822.00 | 835.80 | 0.00 | - | 6 | 2,343 | 250.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 700.00% |
| NVDA240621P00005000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,864 | 393.75% |
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 312.50% |
| NVDA240920P00005000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,015 | 237.50% |
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 256.25% |
| NVDA241220P00005000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 184.38% |
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,668 | 175.00% |
| NVDA250221P00005000 | 2024-04-29 9:30AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 43 | 162.50% |
| NVDA250620P00005000 | 2024-04-26 2:02PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,761 | 137.50% |
| NVDA251219P00005000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 131.25% |
| NVDA260116P00005000 | 2024-04-30 9:49AM EDT | 2026-01-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 552 | 125.00% |
| NVDA260618P00005000 | 2024-05-01 11:48AM EDT | 2026-06-18 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 1 | 181 | 117.97% |
| NVDA261218P00005000 | 2024-05-01 1:20PM EDT | 2026-12-18 | 0.09 | 0.02 | 0.06 | +0.04 | +80.00% | 2 | 1,157 | 107.81% |
