Marchés français ouverture 3 h 41 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 149,64 +386,61 (+2,18 %) Bitcoin EUR
53 559,79 -2 383,61 (-4,26 %)
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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00545000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 329.40 | 284.00 | 287.45 | 0.00 | - | 1 | 1 | 236.52% |
| NVDA240517C00545000 | 2024-04-24 12:47PM EDT | 2024-05-17 | 262.85 | 285.60 | 289.05 | 0.00 | - | 2 | 498 | 108.69% |
| NVDA240621C00545000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 289.25 | 287.15 | 298.15 | 0.00 | - | 4 | 1,546 | 80.13% |
| NVDA240719C00545000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 274.25 | 294.15 | 299.15 | 0.00 | - | 1 | 94 | 72.20% |
| NVDA240920C00545000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 302.15 | 306.65 | 310.60 | 0.00 | - | 26 | 119 | 67.44% |
| NVDA241220C00545000 | 2024-04-24 10:20AM EDT | 2024-12-20 | 320.35 | 324.00 | 326.30 | 0.00 | - | 1 | 280 | 64.55% |
| NVDA250117C00545000 | 2024-05-01 10:35AM EDT | 2025-01-17 | 337.59 | 328.20 | 331.20 | +36.59 | +12.16% | 3 | 1,131 | 63.84% |
| NVDA250620C00545000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 392.57 | 352.00 | 358.70 | 0.00 | - | 1 | 1,271 | 62.62% |
| NVDA251219C00545000 | 2024-04-19 1:58PM EDT | 2025-12-19 | 350.70 | 380.20 | 383.05 | 0.00 | - | 2 | 55 | 61.88% |
| NVDA260116C00545000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 423.25 | 383.65 | 386.70 | 0.00 | - | 1 | 131 | 61.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00545000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 88 | 181.25% |
| NVDA240517P00545000 | 2024-05-01 11:27AM EDT | 2024-05-17 | 0.26 | 0.19 | 0.28 | +0.07 | +36.84% | 1 | 687 | 80.81% |
| NVDA240621P00545000 | 2024-05-01 12:04PM EDT | 2024-06-21 | 2.69 | 2.23 | 2.50 | +0.84 | +45.41% | 4 | 708 | 63.24% |
| NVDA240719P00545000 | 2024-05-01 1:55PM EDT | 2024-07-19 | 4.25 | 4.00 | 4.35 | +1.20 | +39.34% | 3 | 234 | 56.82% |
| NVDA240920P00545000 | 2024-04-25 3:14PM EDT | 2024-09-20 | 10.30 | 9.50 | 11.10 | 0.00 | - | 1 | 358 | 52.59% |
| NVDA241220P00545000 | 2024-04-30 1:48PM EDT | 2024-12-20 | 16.82 | 19.40 | 20.30 | 0.00 | - | 10 | 295 | 50.32% |
| NVDA250117P00545000 | 2024-04-22 11:34AM EDT | 2025-01-17 | 26.88 | 21.50 | 22.40 | 0.00 | - | 3 | 349 | 49.15% |
| NVDA250620P00545000 | 2024-04-22 11:59AM EDT | 2025-06-20 | 41.15 | 35.70 | 36.75 | 0.00 | - | 2 | 281 | 46.87% |
| NVDA251219P00545000 | 2024-04-22 9:32AM EDT | 2025-12-19 | 58.00 | 50.20 | 51.35 | 0.00 | - | 10 | 117 | 45.08% |
| NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 50.95 | 51.85 | 0.00 | - | 1 | 52 | 44.25% |
