Marchés français ouverture 5 h 19 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 178,53 -95,52 (-0,25 %) EUR/USD
1,0711 -0,0007 (-0,06 %) HANG SENG
17 760,68 -2,35 (-0,01 %) Bitcoin EUR
53 210,55 -3 024,73 (-5,38 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00600000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 237.50 | 229.15 | 232.40 | -28.50 | -10.71% | 26 | 57 | 190.92% |
| NVDA240510C00600000 | 2024-04-24 2:14PM EDT | 2024-05-10 | 277.83 | 229.85 | 233.45 | 0.00 | - | 2 | 222 | 107.62% |
| NVDA240517C00600000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 236.32 | 231.10 | 234.15 | -35.46 | -13.05% | 507 | 1,843 | 89.48% |
| NVDA240524C00600000 | 2024-05-01 2:09PM EDT | 2024-05-24 | 232.14 | 232.40 | 237.70 | -40.61 | -14.89% | 26 | 28 | 87.06% |
| NVDA240531C00600000 | 2024-05-01 11:55AM EDT | 2024-05-31 | 226.00 | 233.25 | 239.05 | -57.71 | -20.34% | 4 | 19 | 80.15% |
| NVDA240621C00600000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 250.01 | 239.30 | 242.05 | -26.99 | -9.74% | 14 | 4,152 | 71.66% |
| NVDA240719C00600000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 250.65 | 245.40 | 247.05 | -34.05 | -11.96% | 4 | 602 | 65.72% |
| NVDA240816C00600000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 270.85 | 251.35 | 253.75 | -18.85 | -6.51% | 2 | 431 | 63.41% |
| NVDA240920C00600000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 275.44 | 261.35 | 263.10 | -24.51 | -8.17% | 512 | 4,714 | 63.31% |
| NVDA241018C00600000 | 2024-05-01 11:45AM EDT | 2024-10-18 | 267.10 | 266.75 | 269.15 | -37.95 | -12.44% | 1 | 71 | 62.03% |
| NVDA241115C00600000 | 2024-05-01 12:59PM EDT | 2024-11-15 | 262.85 | 273.35 | 275.40 | -45.97 | -14.89% | 11 | 109 | 61.65% |
| NVDA241220C00600000 | 2024-05-01 12:49PM EDT | 2024-12-20 | 273.53 | 280.50 | 284.95 | -39.97 | -12.75% | 8 | 959 | 61.66% |
| NVDA250117C00600000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 297.20 | 286.70 | 289.10 | -22.36 | -7.00% | 20 | 3,803 | 61.02% |
| NVDA250221C00600000 | 2024-05-01 3:52PM EDT | 2025-02-21 | 298.50 | 294.05 | 296.60 | -0.55 | -0.18% | 5 | 176 | 60.96% |
| NVDA250321C00600000 | 2024-05-01 1:01PM EDT | 2025-03-21 | 290.00 | 299.40 | 302.00 | -44.05 | -13.19% | 5 | 124 | 60.75% |
| NVDA250620C00600000 | 2024-05-01 9:58AM EDT | 2025-06-20 | 325.73 | 314.10 | 321.10 | -25.85 | -7.35% | 7 | 1,551 | 60.48% |
| NVDA251219C00600000 | 2024-04-30 11:41AM EDT | 2025-12-19 | 381.95 | 346.05 | 348.65 | 0.00 | - | 4 | 895 | 60.20% |
| NVDA260116C00600000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 354.00 | 349.90 | 352.70 | -38.50 | -9.81% | 7 | 736 | 60.10% |
| NVDA260618C00600000 | 2024-05-01 2:22PM EDT | 2026-06-18 | 372.00 | 371.45 | 374.25 | -46.00 | -11.00% | 1 | 165 | 60.04% |
| NVDA261218C00600000 | 2024-05-01 2:35PM EDT | 2026-12-18 | 400.00 | 392.55 | 398.20 | -31.35 | -7.27% | 7 | 489 | 59.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00600000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 468 | 2,487 | 150.78% |
| NVDA240510P00600000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.21 | 0.12 | 0.25 | +0.02 | +10.53% | 739 | 628 | 82.81% |
| NVDA240517P00600000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 0.43 | 0.41 | 0.50 | +0.11 | +34.38% | 1,445 | 7,488 | 69.48% |
| NVDA240524P00600000 | 2024-05-01 3:27PM EDT | 2024-05-24 | 2.14 | 1.82 | 2.33 | +0.58 | +37.18% | 108 | 1,180 | 73.73% |
| NVDA240531P00600000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 2.45 | 2.55 | 2.81 | +0.47 | +23.74% | 122 | 488 | 67.82% |
| NVDA240607P00600000 | 2024-05-01 3:46PM EDT | 2024-06-07 | 3.01 | 3.25 | 3.75 | +0.41 | +15.77% | 33 | 57 | 64.51% |
| NVDA240621P00600000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 4.85 | 4.80 | 5.10 | +1.20 | +32.88% | 265 | 4,601 | 59.36% |
| NVDA240719P00600000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 7.45 | 7.90 | 8.45 | +1.20 | +19.20% | 162 | 1,440 | 54.07% |
| NVDA240816P00600000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 11.45 | 11.45 | 12.00 | +2.46 | +27.36% | 101 | 1,100 | 51.44% |
| NVDA240920P00600000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 16.05 | 17.85 | 18.50 | +0.80 | +5.25% | 637 | 2,618 | 51.36% |
| NVDA241018P00600000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 21.20 | 21.10 | 21.80 | +3.43 | +19.30% | 63 | 241 | 50.04% |
| NVDA241115P00600000 | 2024-05-01 2:09PM EDT | 2024-11-15 | 26.02 | 25.00 | 25.75 | +4.32 | +19.91% | 41 | 1,291 | 49.33% |
| NVDA241220P00600000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 30.30 | 30.25 | 31.05 | +4.50 | +17.44% | 38 | 1,797 | 48.95% |
| NVDA250117P00600000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 33.00 | 32.95 | 33.75 | +4.63 | +16.32% | 113 | 3,820 | 47.87% |
| NVDA250221P00600000 | 2024-05-01 11:08AM EDT | 2025-02-21 | 37.50 | 37.30 | 38.40 | +5.10 | +15.74% | 2 | 348 | 47.49% |
| NVDA250321P00600000 | 2024-04-30 1:58PM EDT | 2025-03-21 | 35.50 | 40.35 | 41.50 | 0.00 | - | 1 | 697 | 46.98% |
| NVDA250620P00600000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 47.55 | 50.25 | 51.35 | +2.55 | +5.67% | 3 | 1,732 | 45.81% |
| NVDA250919P00600000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 53.50 | 57.85 | 60.75 | 0.00 | - | 1 | 22 | 45.08% |
| NVDA251219P00600000 | 2024-04-30 3:50PM EDT | 2025-12-19 | 61.75 | 67.10 | 68.35 | 0.00 | - | 5 | 2,637 | 44.12% |
| NVDA260116P00600000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 69.60 | 69.15 | 70.40 | +5.03 | +7.79% | 35 | 707 | 43.80% |
| NVDA260618P00600000 | 2024-04-30 1:11PM EDT | 2026-06-18 | 76.00 | 81.10 | 82.50 | 0.00 | - | 4 | 582 | 42.83% |
| NVDA261218P00600000 | 2024-05-01 3:39PM EDT | 2026-12-18 | 93.00 | 92.50 | 95.00 | +5.60 | +6.41% | 19 | 1,460 | 41.81% |
