Marchés français ouverture 2 h 38 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 254,58 -19,47 (-0,05 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 560,68 -2 634,59 (-4,69 %)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00520000 | 2024-04-30 11:04AM EDT | 2024-05-03 | 358.34 | 308.95 | 312.45 | 0.00 | - | 7 | 10 | 257.81% |
| NVDA240510C00520000 | 2024-04-30 11:15AM EDT | 2024-05-10 | 352.02 | 309.40 | 313.30 | 0.00 | - | 1 | 2 | 141.85% |
| NVDA240517C00520000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 302.05 | 310.50 | 313.75 | -52.22 | -14.74% | 2 | 325 | 116.92% |
| NVDA240524C00520000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 269.67 | 310.40 | 316.15 | 0.00 | - | 1 | 3 | 106.82% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 2024-05-31 | 345.21 | 310.85 | 317.00 | 0.00 | - | - | 1 | 97.30% |
| NVDA240621C00520000 | 2024-04-29 3:41PM EDT | 2024-06-21 | 359.45 | 314.50 | 318.25 | 0.00 | - | 2 | 886 | 83.49% |
| NVDA240719C00520000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 325.50 | 317.75 | 322.65 | -27.55 | -7.80% | 62 | 187 | 75.67% |
| NVDA240816C00520000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 259.60 | 319.50 | 333.40 | 0.00 | - | 1 | 189 | 74.68% |
| NVDA240920C00520000 | 2024-05-01 11:10AM EDT | 2024-09-20 | 320.95 | 329.35 | 331.90 | +5.59 | +1.77% | 2 | 579 | 69.69% |
| NVDA241018C00520000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 326.30 | 333.25 | 337.25 | -46.49 | -12.47% | 1 | 15 | 68.24% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 337.80 | 341.95 | 0.00 | - | 1 | 70 | 67.20% |
| NVDA241220C00520000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 362.00 | 343.90 | 347.00 | 0.00 | - | 30 | 252 | 66.12% |
| NVDA250117C00520000 | 2024-05-01 11:52AM EDT | 2025-01-17 | 340.95 | 348.40 | 350.85 | -43.91 | -11.41% | 2 | 471 | 65.32% |
| NVDA250221C00520000 | 2024-04-29 9:44AM EDT | 2025-02-21 | 380.60 | 353.45 | 357.30 | 0.00 | - | 3 | 28 | 64.89% |
| NVDA250321C00520000 | 2024-04-26 11:14AM EDT | 2025-03-21 | 378.00 | 357.55 | 361.60 | -16.15 | -4.10% | 1 | 8 | 64.45% |
| NVDA250620C00520000 | 2024-04-09 10:49AM EDT | 2025-06-20 | 378.30 | 372.05 | 374.70 | 0.00 | - | 1 | 156 | 63.72% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 396.60 | 399.50 | 0.00 | - | 1 | 555 | 62.76% |
| NVDA260116C00520000 | 2024-04-29 10:18AM EDT | 2026-01-16 | 438.50 | 399.90 | 403.05 | 0.00 | - | 2 | 182 | 62.62% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 418.25 | 421.40 | 0.00 | - | 1 | 52 | 62.22% |
| NVDA261218C00520000 | 2024-04-29 12:44PM EDT | 2026-12-18 | 476.00 | 436.20 | 442.50 | 0.00 | - | 1 | 131 | 61.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00520000 | 2024-04-29 2:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 64 | 267 | 195.31% |
| NVDA240510P00520000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.38 | +0.02 | +28.57% | 8 | 482 | 116.21% |
| NVDA240517P00520000 | 2024-05-01 10:10AM EDT | 2024-05-17 | 0.19 | 0.10 | 0.23 | +0.04 | +26.67% | 7 | 994 | 85.55% |
| NVDA240524P00520000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 0.62 | 0.53 | 0.76 | +0.04 | +6.90% | 4 | 25 | 84.13% |
| NVDA240531P00520000 | 2024-05-01 1:50PM EDT | 2024-05-31 | 0.95 | 0.19 | 0.88 | +0.20 | +26.67% | 29 | 79 | 71.85% |
| NVDA240607P00520000 | 2024-05-01 10:09AM EDT | 2024-06-07 | 1.14 | 1.00 | 1.33 | +0.10 | +9.62% | 8 | 2 | 72.28% |
| NVDA240621P00520000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 1.81 | 1.59 | 1.77 | +0.38 | +26.57% | 2 | 669 | 65.28% |
| NVDA240719P00520000 | 2024-05-01 9:51AM EDT | 2024-07-19 | 2.90 | 2.94 | 3.20 | +0.44 | +17.89% | 3 | 392 | 58.42% |
| NVDA240816P00520000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 4.20 | 4.55 | 4.95 | 0.00 | - | 4 | 261 | 54.83% |
| NVDA240920P00520000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 8.85 | 7.90 | 8.95 | +2.45 | +38.28% | 47 | 710 | 54.34% |
| NVDA241018P00520000 | 2024-04-30 2:12PM EDT | 2024-10-18 | 8.45 | 9.10 | 11.05 | 0.00 | - | 41 | 109 | 51.99% |
| NVDA241115P00520000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 10.98 | 12.10 | 13.00 | +0.78 | +7.65% | 2 | 158 | 51.13% |
| NVDA241220P00520000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 13.95 | 15.50 | 16.60 | +0.60 | +4.49% | 2 | 2,508 | 50.63% |
| NVDA250117P00520000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 17.29 | 17.55 | 18.30 | +1.99 | +13.01% | 13 | 756 | 49.81% |
| NVDA250221P00520000 | 2024-04-23 1:36PM EDT | 2025-02-21 | 20.40 | 20.50 | 21.55 | 0.00 | - | 25 | 152 | 49.31% |
| NVDA250321P00520000 | 2024-04-30 11:45AM EDT | 2025-03-21 | 20.00 | 22.75 | 23.65 | 0.00 | - | 33 | 376 | 48.62% |
| NVDA250620P00520000 | 2024-05-01 2:45PM EDT | 2025-06-20 | 29.50 | 30.20 | 31.10 | +3.30 | +12.60% | 2 | 386 | 47.37% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 43.50 | 44.55 | 0.00 | - | 2 | 169 | 45.54% |
| NVDA260116P00520000 | 2024-04-02 2:27PM EDT | 2026-01-16 | 40.00 | 45.15 | 46.25 | 0.00 | - | 1 | 319 | 45.22% |
| NVDA260618P00520000 | 2024-04-16 3:08PM EDT | 2026-06-18 | 48.10 | 55.00 | 56.25 | 0.00 | - | 4 | 527 | 44.19% |
| NVDA261218P00520000 | 2024-04-26 2:03PM EDT | 2026-12-18 | 60.25 | 64.60 | 66.90 | 0.00 | - | 1 | 69 | 43.14% |
