Marchés français ouverture 2 h 44 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 281,66 +7,61 (+0,02 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 571,65 -2 635,91 (-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:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00565000 | 2024-04-29 10:20AM EDT | 2024-05-17 | 310.53 | 265.75 | 269.00 | 0.00 | - | 1 | 259 | 101.10% |
| NVDA240621C00565000 | 2024-04-30 2:21PM EDT | 2024-06-21 | 311.40 | 271.25 | 275.00 | 0.00 | - | 5 | 564 | 75.75% |
| NVDA240719C00565000 | 2024-05-01 11:16AM EDT | 2024-07-19 | 275.50 | 276.10 | 280.30 | -1.50 | -0.54% | 1 | 141 | 69.88% |
| NVDA240920C00565000 | 2024-05-01 12:52PM EDT | 2024-09-20 | 281.65 | 290.10 | 292.45 | -48.15 | -14.60% | 3 | 269 | 65.69% |
| NVDA241220C00565000 | 2024-04-25 10:00AM EDT | 2024-12-20 | 314.15 | 308.15 | 310.80 | +24.20 | +8.35% | 1 | 72 | 63.50% |
| NVDA250117C00565000 | 2024-05-01 10:35AM EDT | 2025-01-17 | 321.87 | 312.75 | 315.40 | +34.93 | +12.17% | 3 | 216 | 62.70% |
| NVDA250620C00565000 | 2024-04-26 10:54AM EDT | 2025-06-20 | 374.65 | 339.95 | 342.55 | 0.00 | - | 2 | 103 | 61.77% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 76.85% |
| NVDA260116C00565000 | 2024-04-22 2:15PM EDT | 2026-01-16 | 343.69 | 371.05 | 374.05 | 0.00 | - | 1 | 26 | 61.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00565000 | 2024-05-01 12:38PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 17 | 9 | 162.50% |
| NVDA240517P00565000 | 2024-05-01 10:09AM EDT | 2024-05-17 | 0.27 | 0.28 | 0.33 | +0.06 | +28.57% | 300 | 928 | 76.86% |
| NVDA240621P00565000 | 2024-05-01 12:05PM EDT | 2024-06-21 | 2.55 | 2.53 | 3.40 | +0.03 | +1.19% | 4 | 957 | 61.18% |
| NVDA240719P00565000 | 2024-04-30 2:29PM EDT | 2024-07-19 | 4.15 | 5.15 | 5.60 | 0.00 | - | 1 | 377 | 55.79% |
| NVDA240920P00565000 | 2024-05-01 12:59PM EDT | 2024-09-20 | 14.20 | 11.75 | 13.45 | +3.55 | +33.33% | 4 | 299 | 51.91% |
| NVDA241220P00565000 | 2024-04-26 3:32PM EDT | 2024-12-20 | 22.54 | 23.00 | 23.80 | +3.44 | +18.01% | 1 | 113 | 49.78% |
| NVDA250117P00565000 | 2024-04-26 2:19PM EDT | 2025-01-17 | 22.01 | 25.35 | 26.10 | 0.00 | - | 7 | 1,789 | 48.63% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 2025-06-20 | 34.15 | 40.65 | 41.70 | 0.00 | - | 1 | 70 | 46.47% |
| NVDA251219P00565000 | 2024-04-05 11:51AM EDT | 2025-12-19 | 50.40 | 56.00 | 57.20 | 0.00 | - | 1 | 152 | 44.72% |
| NVDA260116P00565000 | 2024-04-30 2:44PM EDT | 2026-01-16 | 53.70 | 57.85 | 59.15 | 0.00 | - | 1 | 30 | 44.42% |
