Marchés français ouverture 3 h 4 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 286,47 +12,42 (+0,03 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 083,83 +320,80 (+1,81 %) Bitcoin EUR
53 639,56 -2 526,38 (-4,50 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00570000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 307.23 | 259.00 | 262.50 | 0.00 | - | 1 | 49 | 215.72% |
| NVDA240510C00570000 | 2024-05-01 9:55AM EDT | 2024-05-10 | 279.69 | 259.60 | 263.50 | +29.33 | +11.72% | 1 | 1 | 120.56% |
| NVDA240517C00570000 | 2024-04-29 11:17AM EDT | 2024-05-17 | 303.10 | 260.80 | 264.20 | 0.00 | - | 4 | 354 | 100.22% |
| NVDA240524C00570000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 282.10 | 261.25 | 267.00 | -17.65 | -5.89% | 1 | 7 | 93.53% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 261.95 | 268.10 | 0.00 | - | 2 | 4 | 85.82% |
| NVDA240621C00570000 | 2024-04-30 11:50AM EDT | 2024-06-21 | 267.13 | 266.50 | 270.25 | -39.73 | -12.95% | 1 | 821 | 74.98% |
| NVDA240719C00570000 | 2024-04-30 12:25PM EDT | 2024-07-19 | 316.40 | 272.15 | 274.80 | 0.00 | - | 5 | 193 | 69.08% |
| NVDA240816C00570000 | 2024-04-26 1:29PM EDT | 2024-08-16 | 329.00 | 275.50 | 282.90 | 0.00 | - | 3 | 218 | 66.55% |
| NVDA240920C00570000 | 2024-04-30 3:35PM EDT | 2024-09-20 | 326.95 | 285.85 | 288.30 | 0.00 | - | 4 | 316 | 65.35% |
| NVDA241018C00570000 | 2024-04-22 10:24AM EDT | 2024-10-18 | 236.41 | 288.45 | 294.95 | 0.00 | - | 4 | 13 | 63.50% |
| NVDA241115C00570000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 285.20 | 296.60 | 299.25 | 0.00 | - | 1 | 17 | 63.32% |
| NVDA241220C00570000 | 2024-04-25 10:36AM EDT | 2024-12-20 | 292.21 | 304.05 | 306.75 | 0.00 | - | 1 | 234 | 63.11% |
| NVDA250117C00570000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 330.70 | 308.85 | 311.85 | -12.33 | -3.59% | 10 | 961 | 62.50% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 315.40 | 318.70 | 0.00 | - | 3 | 153 | 62.26% |
| NVDA250620C00570000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 358.62 | 336.55 | 339.10 | -12.91 | -3.47% | 6 | 131 | 61.59% |
| NVDA251219C00570000 | 2024-05-01 9:38AM EDT | 2025-12-19 | 379.12 | 363.60 | 367.80 | -32.76 | -7.95% | 4 | 1,033 | 61.07% |
| NVDA260116C00570000 | 2024-05-01 10:28AM EDT | 2026-01-16 | 393.53 | 367.95 | 370.95 | +80.03 | +25.53% | 6 | 76 | 60.95% |
| NVDA260618C00570000 | 2024-05-01 10:51AM EDT | 2026-06-18 | 398.13 | 388.30 | 391.40 | +43.83 | +12.37% | 6 | 44 | 60.78% |
| NVDA261218C00570000 | 2024-05-01 3:01PM EDT | 2026-12-18 | 434.41 | 408.25 | 414.40 | +81.15 | +22.97% | 1 | 81 | 60.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00570000 | 2024-05-01 2:43PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 131 | 423 | 159.38% |
| NVDA240510P00570000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.18 | 0.00 | - | 15 | 32 | 87.70% |
| NVDA240517P00570000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.24 | 0.26 | 0.39 | +0.03 | +14.29% | 6 | 738 | 75.88% |
| NVDA240524P00570000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 1.10 | 1.18 | 1.45 | +0.08 | +7.84% | 44 | 108 | 77.19% |
| NVDA240531P00570000 | 2024-04-30 11:12AM EDT | 2024-05-31 | 1.28 | 1.50 | 1.87 | 0.00 | - | 17 | 140 | 70.46% |
| NVDA240607P00570000 | 2024-05-01 12:36PM EDT | 2024-06-07 | 2.41 | 1.40 | 2.39 | +0.73 | +43.45% | 10 | 11 | 64.77% |
| NVDA240621P00570000 | 2024-05-01 10:27AM EDT | 2024-06-21 | 3.05 | 2.73 | 3.40 | +0.44 | +16.86% | 2 | 1,138 | 60.40% |
| NVDA240719P00570000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 4.85 | 5.40 | 5.95 | +0.40 | +8.99% | 7 | 514 | 55.44% |
| NVDA240816P00570000 | 2024-05-01 10:09AM EDT | 2024-08-16 | 8.30 | 8.15 | 9.30 | +1.71 | +25.95% | 1 | 281 | 53.02% |
| NVDA240920P00570000 | 2024-05-01 9:42AM EDT | 2024-09-20 | 12.12 | 13.25 | 13.95 | +1.22 | +11.19% | 1 | 402 | 52.17% |
| NVDA241018P00570000 | 2024-04-26 12:34PM EDT | 2024-10-18 | 13.75 | 15.95 | 16.75 | 0.00 | - | 28 | 640 | 50.48% |
| NVDA241115P00570000 | 2024-04-30 1:19PM EDT | 2024-11-15 | 16.70 | 19.30 | 20.15 | 0.00 | - | 2 | 176 | 50.11% |
| NVDA241220P00570000 | 2024-04-29 3:57PM EDT | 2024-12-20 | 19.70 | 23.95 | 24.75 | 0.00 | - | 2 | 271 | 49.66% |
| NVDA250117P00570000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 22.35 | 26.35 | 27.10 | 0.00 | - | 4 | 829 | 48.51% |
| NVDA250221P00570000 | 2024-04-26 12:47PM EDT | 2025-02-21 | 26.30 | 30.15 | 31.30 | 0.00 | - | 1 | 103 | 48.14% |
| NVDA250620P00570000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 37.75 | 41.95 | 43.00 | 0.00 | - | 4 | 449 | 46.38% |
| NVDA251219P00570000 | 2024-04-30 9:45AM EDT | 2025-12-19 | 52.13 | 57.50 | 58.70 | 0.00 | - | 30 | 206 | 44.63% |
| NVDA260116P00570000 | 2024-05-01 12:50PM EDT | 2026-01-16 | 62.65 | 59.40 | 60.65 | -5.35 | -7.87% | 2 | 85 | 44.32% |
| NVDA260618P00570000 | 2024-04-19 10:00AM EDT | 2026-06-18 | 68.60 | 70.65 | 72.00 | 0.00 | - | 13 | 56 | 43.32% |
| NVDA261218P00570000 | 2024-04-23 3:42PM EDT | 2026-12-18 | 81.10 | 81.35 | 83.90 | 0.00 | - | 1 | 293 | 42.30% |
