Marchés français ouverture 2 h 8 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 243,98 -30,07 (-0,08 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 482,38 -2 655,70 (-4,73 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00580000 | 2024-05-01 11:22AM EDT | 2024-05-03 | 247.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 2024-05-10 | 237.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517C00580000 | 2024-05-01 1:12PM EDT | 2024-05-17 | 238.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524C00580000 | 2024-04-19 2:44PM EDT | 2024-05-24 | 201.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240531C00580000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 297.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00580000 | 2024-05-01 3:29PM EDT | 2024-06-21 | 279.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00580000 | 2024-05-01 10:49AM EDT | 2024-07-19 | 275.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 268.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00580000 | 2024-05-01 10:39AM EDT | 2024-09-20 | 290.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00580000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 227.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00580000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 297.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00580000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 266.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00580000 | 2024-04-30 9:31AM EDT | 2025-01-17 | 341.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 312.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00580000 | 2024-05-01 10:44AM EDT | 2025-06-20 | 340.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 322.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 370.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00580000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 352.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00580000 | 2024-04-29 12:32PM EDT | 2026-12-18 | 440.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00580000 | 2024-05-01 11:58AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| NVDA240510P00580000 | 2024-05-01 3:14PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA240517P00580000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA240524P00580000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA240531P00580000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240621P00580000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NVDA240719P00580000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 5.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240816P00580000 | 2024-05-01 1:18PM EDT | 2024-08-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240920P00580000 | 2024-05-01 3:13PM EDT | 2024-09-20 | 12.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA241018P00580000 | 2024-04-29 3:58PM EDT | 2024-10-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241115P00580000 | 2024-04-29 9:52AM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00580000 | 2024-05-01 2:38PM EDT | 2024-12-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250117P00580000 | 2024-05-01 3:04PM EDT | 2025-01-17 | 25.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250221P00580000 | 2024-04-26 2:15PM EDT | 2025-02-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250321P00580000 | 2024-05-01 12:46PM EDT | 2025-03-21 | 37.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00580000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00580000 | 2024-04-26 12:26PM EDT | 2025-12-19 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00580000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 65.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA260618P00580000 | 2024-04-22 11:29AM EDT | 2026-06-18 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00580000 | 2024-05-01 12:17PM EDT | 2026-12-18 | 88.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
