Marchés français ouverture 5 h 23 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 157,93 -116,12 (-0,30 %) EUR/USD
1,0712 -0,0006 (-0,05 %) HANG SENG
17 760,68 -2,35 (-0,01 %) Bitcoin EUR
53 210,55 -3 024,73 (-5,38 %)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00535000 | 2024-04-22 11:15AM EDT | 2024-05-17 | 238.55 | 295.55 | 299.00 | 0.00 | - | 15 | 238 | 112.31% |
| NVDA240621C00535000 | 2024-04-29 3:30PM EDT | 2024-06-21 | 343.50 | 300.00 | 303.75 | 0.00 | - | 5 | 458 | 80.77% |
| NVDA240719C00535000 | 2024-04-26 9:47AM EDT | 2024-07-19 | 319.45 | 303.55 | 308.45 | 0.00 | - | 3 | 81 | 73.49% |
| NVDA240920C00535000 | 2024-04-23 11:54AM EDT | 2024-09-20 | 309.60 | 314.75 | 319.35 | 0.00 | - | 5 | 122 | 67.98% |
| NVDA241220C00535000 | 2024-04-26 11:18AM EDT | 2024-12-20 | 369.65 | 331.60 | 334.75 | 0.00 | - | 2 | 62 | 65.14% |
| NVDA250117C00535000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 339.90 | 336.30 | 338.85 | -35.65 | -9.49% | 3 | 446 | 64.40% |
| NVDA250620C00535000 | 2024-04-24 9:50AM EDT | 2025-06-20 | 352.56 | 361.10 | 363.75 | -12.54 | -3.43% | 2 | 169 | 63.02% |
| NVDA251219C00535000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 400.45 | 386.70 | 389.55 | 0.00 | - | 2 | 571 | 62.22% |
| NVDA260116C00535000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 423.69 | 390.10 | 393.20 | 0.00 | - | 1 | 173 | 62.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00535000 | 2024-05-01 2:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 71 | 120 | 184.38% |
| NVDA240517P00535000 | 2024-05-01 12:09PM EDT | 2024-05-17 | 0.30 | 0.16 | 0.26 | +0.11 | +57.89% | 3 | 647 | 83.01% |
| NVDA240621P00535000 | 2024-05-01 10:18AM EDT | 2024-06-21 | 2.10 | 1.94 | 2.14 | +0.10 | +5.00% | 1 | 541 | 63.90% |
| NVDA240719P00535000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 3.00 | 3.55 | 3.85 | +0.08 | +2.74% | 10 | 207 | 57.47% |
| NVDA240920P00535000 | 2024-05-01 12:18PM EDT | 2024-09-20 | 10.30 | 9.30 | 9.90 | +2.38 | +30.05% | 190 | 523 | 53.42% |
| NVDA241220P00535000 | 2024-05-01 12:20PM EDT | 2024-12-20 | 19.70 | 17.85 | 18.65 | +4.47 | +29.35% | 30 | 130 | 50.21% |
| NVDA250117P00535000 | 2024-05-01 2:26PM EDT | 2025-01-17 | 20.55 | 19.95 | 20.65 | +3.90 | +23.42% | 2 | 388 | 49.38% |
| NVDA250620P00535000 | 2024-04-23 9:58AM EDT | 2025-06-20 | 34.85 | 33.40 | 34.40 | 0.00 | - | 9 | 63 | 47.06% |
| NVDA251219P00535000 | 2024-04-24 2:34PM EDT | 2025-12-19 | 50.85 | 47.45 | 48.55 | 0.00 | - | 1 | 324 | 45.26% |
| NVDA260116P00535000 | 2024-04-01 10:25AM EDT | 2026-01-16 | 42.80 | 50.25 | 51.15 | 0.00 | - | 1 | 130 | 45.27% |
