Marchés français ouverture 7 h 14 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 361,98 -2 188,31 (-3,87 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00510000 | 2024-04-30 11:15AM EDT | 2024-05-03 | 361.36 | 318.95 | 322.45 | 0.00 | - | 1 | 15 | 218.46% |
| NVDA240517C00510000 | 2024-05-01 2:08PM EDT | 2024-05-17 | 321.04 | 320.45 | 323.70 | -40.96 | -11.31% | 1 | 256 | 116.97% |
| NVDA240524C00510000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 363.80 | 320.30 | 326.00 | 0.00 | - | 1 | 1 | 107.40% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 320.70 | 326.85 | 0.00 | - | - | 1 | 98.25% |
| NVDA240621C00510000 | 2024-05-01 10:03AM EDT | 2024-06-21 | 328.80 | 324.25 | 328.00 | -37.90 | -10.34% | 2 | 645 | 84.70% |
| NVDA240719C00510000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 327.40 | 327.25 | 332.35 | -49.39 | -13.11% | 1 | 94 | 76.88% |
| NVDA240816C00510000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 294.95 | 327.45 | 342.70 | 0.00 | - | 1 | 99 | 74.72% |
| NVDA240920C00510000 | 2024-04-26 1:25PM EDT | 2024-09-20 | 389.28 | 337.65 | 341.70 | 0.00 | - | 2 | 274 | 70.54% |
| NVDA241018C00510000 | 2024-04-22 3:19PM EDT | 2024-10-18 | 311.30 | 342.05 | 346.00 | 0.00 | - | 1 | 9 | 68.95% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 295.90 | 346.70 | 349.25 | 0.00 | - | 3 | 15 | 67.43% |
| NVDA241220C00510000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 351.92 | 352.25 | 355.30 | -38.88 | -9.95% | 6 | 275 | 66.69% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 325.15 | 356.55 | 359.10 | 0.00 | - | 20 | 511 | 65.87% |
| NVDA250221C00510000 | 2024-04-19 3:11PM EDT | 2025-02-21 | 311.20 | 361.35 | 365.30 | 0.00 | - | 5 | 19 | 65.38% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 379.45 | 382.10 | -27.21 | -6.51% | 1 | 218 | 64.13% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 403.35 | 406.25 | -4.70 | -1.18% | 10 | 642 | 63.09% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 2026-01-16 | 359.80 | 406.60 | 409.70 | 0.00 | - | 1 | 55 | 62.94% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 424.45 | 427.60 | 0.00 | - | 1 | 72 | 62.49% |
| NVDA261218C00510000 | 2024-04-23 2:27PM EDT | 2026-12-18 | 437.22 | 442.00 | 448.30 | 0.00 | - | 2 | 126 | 62.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00510000 | 2024-05-01 1:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 220 | 160.94% |
| NVDA240510P00510000 | 2024-05-01 10:14AM EDT | 2024-05-10 | 0.09 | 0.01 | 0.37 | +0.01 | +12.50% | 1 | 62 | 114.06% |
| NVDA240517P00510000 | 2024-04-30 12:55PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.20 | 0.00 | - | 5 | 696 | 85.64% |
| NVDA240524P00510000 | 2024-05-01 12:12PM EDT | 2024-05-24 | 0.69 | 0.47 | 0.69 | +0.19 | +38.00% | 25 | 70 | 84.23% |
| NVDA240531P00510000 | 2024-05-01 1:00PM EDT | 2024-05-31 | 0.96 | 0.49 | 1.10 | +0.27 | +39.13% | 1 | 6 | 77.39% |
| NVDA240621P00510000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 1.25 | 1.39 | 1.58 | -0.01 | -0.79% | 20 | 1,030 | 65.65% |
| NVDA240719P00510000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 4.05 | 2.59 | 2.92 | 0.00 | - | 1 | 391 | 58.90% |
| NVDA240816P00510000 | 2024-05-01 12:33PM EDT | 2024-08-16 | 4.64 | 4.05 | 4.85 | +1.24 | +36.47% | 2 | 184 | 55.71% |
| NVDA240920P00510000 | 2024-04-25 2:00PM EDT | 2024-09-20 | 7.11 | 6.45 | 7.80 | 0.00 | - | 20 | 259 | 53.75% |
| NVDA241018P00510000 | 2024-04-24 1:27PM EDT | 2024-10-18 | 9.34 | 8.85 | 9.70 | 0.00 | - | 11 | 38 | 52.44% |
| NVDA241115P00510000 | 2024-04-30 9:31AM EDT | 2024-11-15 | 9.30 | 10.35 | 12.45 | 0.00 | - | 1 | 210 | 51.31% |
| NVDA241220P00510000 | 2024-05-01 12:40PM EDT | 2024-12-20 | 15.50 | 14.30 | 15.10 | +3.18 | +25.81% | 5 | 283 | 50.82% |
| NVDA250117P00510000 | 2024-05-01 11:49AM EDT | 2025-01-17 | 16.85 | 16.05 | 16.90 | +2.85 | +20.36% | 2 | 588 | 50.06% |
| NVDA250221P00510000 | 2024-04-26 11:37AM EDT | 2025-02-21 | 16.85 | 17.80 | 20.25 | 0.00 | - | 3 | 28 | 49.75% |
| NVDA250620P00510000 | 2024-04-25 10:22AM EDT | 2025-06-20 | 29.05 | 28.05 | 29.05 | 0.00 | - | 1 | 234 | 47.54% |
| NVDA251219P00510000 | 2024-04-23 10:15AM EDT | 2025-12-19 | 41.96 | 40.95 | 42.00 | 0.00 | - | 1 | 281 | 45.69% |
| NVDA260116P00510000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 39.02 | 42.55 | 43.65 | 0.00 | - | 16 | 596 | 45.37% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 42.37% |
| NVDA261218P00510000 | 2024-04-29 2:40PM EDT | 2026-12-18 | 57.59 | 61.50 | 63.75 | 0.00 | - | 2 | 127 | 43.29% |
