Marchés français ouverture 2 h 46 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 285,80 +11,75 (+0,03 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 151,69 +388,66 (+2,19 %) Bitcoin EUR
53 573,38 -2 605,94 (-4,64 %)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00505000 | 2024-04-22 10:48AM EDT | 2024-05-17 | 275.95 | 325.45 | 328.85 | 0.00 | - | 9 | 286 | 123.60% |
| NVDA240621C00505000 | 2024-04-29 1:54PM EDT | 2024-06-21 | 376.54 | 329.10 | 332.85 | 0.00 | - | 1 | 776 | 86.47% |
| NVDA240719C00505000 | 2024-04-30 10:00AM EDT | 2024-07-19 | 387.40 | 332.05 | 336.95 | 0.00 | - | 2 | 46 | 77.99% |
| NVDA240920C00505000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 327.20 | 339.60 | 347.10 | 0.00 | - | 3 | 126 | 70.31% |
| NVDA241220C00505000 | 2024-04-25 9:57AM EDT | 2024-12-20 | 335.30 | 356.40 | 360.75 | 0.00 | - | 1 | 99 | 67.67% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 378.45 | 359.55 | 365.45 | 0.00 | - | 2 | 2,654 | 66.73% |
| NVDA250620C00505000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 375.67 | 381.30 | 387.90 | 0.00 | - | 1 | 1,174 | 64.50% |
| NVDA251219C00505000 | 2024-04-25 2:42PM EDT | 2025-12-19 | 403.05 | 406.75 | 409.65 | 0.00 | - | 20 | 200 | 63.34% |
| NVDA260116C00505000 | 2024-05-01 10:35AM EDT | 2026-01-16 | 421.00 | 409.95 | 413.05 | +3.34 | +0.80% | 1 | 174 | 63.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00505000 | 2024-05-01 10:55AM EDT | 2024-05-17 | 0.16 | 0.07 | 0.23 | +0.03 | +23.08% | 3 | 435 | 89.55% |
| NVDA240621P00505000 | 2024-04-30 1:55PM EDT | 2024-06-21 | 1.17 | 1.31 | 1.49 | 0.00 | - | 20 | 609 | 66.85% |
| NVDA240719P00505000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 2.53 | 2.44 | 2.68 | +0.19 | +8.12% | 3 | 111 | 59.50% |
| NVDA240920P00505000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 5.93 | 6.10 | 7.35 | +0.03 | +0.51% | 2 | 204 | 54.10% |
| NVDA241220P00505000 | 2024-05-01 9:31AM EDT | 2024-12-20 | 12.60 | 13.75 | 14.40 | +0.45 | +3.70% | 2 | 519 | 51.09% |
| NVDA250117P00505000 | 2024-04-29 10:37AM EDT | 2025-01-17 | 13.40 | 15.35 | 16.20 | 0.00 | - | 1 | 558 | 50.30% |
| NVDA250620P00505000 | 2024-04-19 10:30AM EDT | 2025-06-20 | 28.20 | 27.10 | 28.05 | 0.00 | - | 100 | 202 | 47.71% |
| NVDA251219P00505000 | 2024-04-23 12:04PM EDT | 2025-12-19 | 39.35 | 39.75 | 40.75 | 0.00 | - | 3 | 182 | 45.82% |
| NVDA260116P00505000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 47.42 | 41.30 | 42.40 | 0.00 | - | 1 | 483 | 45.51% |
