Marchés français ouverture 3 h 24 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
1,0717 -0,0001 (-0,01 %) HANG SENG
18 186,38 +423,35 (+2,38 %) Bitcoin EUR
53 729,64 -2 271,84 (-4,06 %)
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:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00595000 | 2024-04-26 2:30PM EDT | 2024-05-03 | 281.90 | 234.05 | 237.50 | 0.00 | - | 6 | 6 | 195.31% |
| NVDA240517C00595000 | 2024-05-01 1:08PM EDT | 2024-05-17 | 224.08 | 235.95 | 239.20 | -60.67 | -21.31% | 4 | 378 | 91.02% |
| NVDA240621C00595000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 254.14 | 243.20 | 246.65 | -33.31 | -11.59% | 2 | 510 | 71.52% |
| NVDA240719C00595000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 237.60 | 249.80 | 251.55 | 0.00 | - | 1 | 49 | 66.19% |
| NVDA240920C00595000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 261.85 | 263.40 | 268.45 | 0.00 | - | 2 | 113 | 63.32% |
| NVDA241220C00595000 | 2024-04-29 9:50AM EDT | 2024-12-20 | 311.40 | 285.30 | 287.55 | 0.00 | - | 7 | 101 | 61.89% |
| NVDA250117C00595000 | 2024-04-08 11:30AM EDT | 2025-01-17 | 331.40 | 290.50 | 292.65 | 0.00 | - | 2 | 394 | 61.26% |
| NVDA250620C00595000 | 2024-04-29 3:02PM EDT | 2025-06-20 | 356.50 | 319.70 | 322.25 | 0.00 | - | 1 | 200 | 60.68% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 2025-12-19 | 339.67 | 348.95 | 351.75 | 0.00 | - | 1 | 68 | 60.34% |
| NVDA260116C00595000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 392.25 | 352.75 | 355.80 | 0.00 | - | 1 | 91 | 60.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00595000 | 2024-05-01 2:17PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 190 | 105 | 147.66% |
| NVDA240517P00595000 | 2024-05-01 12:11PM EDT | 2024-05-17 | 0.49 | 0.39 | 0.52 | +0.17 | +53.13% | 361 | 2,146 | 71.09% |
| NVDA240621P00595000 | 2024-05-01 12:48PM EDT | 2024-06-21 | 5.30 | 4.40 | 4.75 | +1.81 | +51.86% | 10 | 1,563 | 59.51% |
| NVDA240719P00595000 | 2024-05-01 12:13PM EDT | 2024-07-19 | 8.65 | 7.50 | 8.00 | +2.25 | +35.16% | 3 | 357 | 54.38% |
| NVDA240920P00595000 | 2024-04-30 1:05PM EDT | 2024-09-20 | 14.10 | 17.05 | 17.70 | 0.00 | - | 20 | 174 | 51.53% |
| NVDA241220P00595000 | 2024-05-01 9:38AM EDT | 2024-12-20 | 27.41 | 29.10 | 30.00 | +2.21 | +8.77% | 1 | 118 | 49.11% |
| NVDA250117P00595000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 27.30 | 31.70 | 32.60 | 0.00 | - | 3 | 209 | 47.99% |
| NVDA250620P00595000 | 2024-04-24 2:33PM EDT | 2025-06-20 | 53.05 | 48.80 | 49.90 | 0.00 | - | 1 | 252 | 45.91% |
| NVDA251219P00595000 | 2024-04-30 10:07AM EDT | 2025-12-19 | 58.39 | 65.45 | 66.75 | 0.00 | - | 1 | 92 | 44.23% |
| NVDA260116P00595000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 69.00 | 67.40 | 68.75 | +0.05 | +0.07% | 5 | 73 | 43.90% |
