Marchés français ouverture 7 h 19 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 235,06 -2 307,11 (-4,08 %)
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:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00605000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 220.95 | 224.05 | 227.55 | 0.00 | - | - | 5 | 153.61% |
| NVDA240517C00605000 | 2024-04-29 12:33PM EDT | 2024-05-17 | 269.04 | 226.05 | 229.30 | 0.00 | - | 20 | 482 | 85.29% |
| NVDA240621C00605000 | 2024-04-30 3:08PM EDT | 2024-06-21 | 272.96 | 234.70 | 237.45 | 0.00 | - | 3 | 642 | 70.36% |
| NVDA240719C00605000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 278.50 | 240.90 | 242.70 | 0.00 | - | 3 | 113 | 64.84% |
| NVDA240920C00605000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 253.34 | 256.20 | 260.50 | 0.00 | - | 6 | 237 | 62.91% |
| NVDA241220C00605000 | 2024-04-22 9:33AM EDT | 2024-12-20 | 241.98 | 277.65 | 280.30 | 0.00 | - | 1 | 472 | 61.27% |
| NVDA250117C00605000 | 2024-04-24 11:40AM EDT | 2025-01-17 | 274.59 | 283.20 | 285.35 | 0.00 | - | 2 | 500 | 60.69% |
| NVDA250221C00605000 | 2024-04-25 2:07PM EDT | 2025-02-21 | 290.50 | 290.15 | 293.40 | 0.00 | - | 19 | 112 | 60.64% |
| NVDA250620C00605000 | 2024-05-01 12:03PM EDT | 2025-06-20 | 302.37 | 313.15 | 315.70 | +14.78 | +5.14% | 2 | 170 | 60.28% |
| NVDA251219C00605000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 299.60 | 343.00 | 345.80 | 0.00 | - | 4 | 113 | 60.03% |
| NVDA260116C00605000 | 2024-05-01 12:46PM EDT | 2026-01-16 | 340.30 | 346.85 | 349.85 | -43.20 | -11.26% | 1 | 54 | 59.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00605000 | 2024-05-01 1:43PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.10 | -0.05 | -62.50% | 132 | 154 | 123.44% |
| NVDA240517P00605000 | 2024-05-01 2:29PM EDT | 2024-05-17 | 0.37 | 0.44 | 0.51 | +0.06 | +19.35% | 15 | 813 | 66.26% |
| NVDA240621P00605000 | 2024-05-01 12:32PM EDT | 2024-06-21 | 5.95 | 5.05 | 5.45 | +1.83 | +44.42% | 506 | 828 | 58.38% |
| NVDA240719P00605000 | 2024-05-01 9:58AM EDT | 2024-07-19 | 7.02 | 8.30 | 9.00 | +0.15 | +2.18% | 5 | 231 | 53.47% |
| NVDA240920P00605000 | 2024-05-01 12:39PM EDT | 2024-09-20 | 20.30 | 18.70 | 19.40 | +0.12 | +0.59% | 14 | 185 | 51.07% |
| NVDA241220P00605000 | 2024-04-30 2:19PM EDT | 2024-12-20 | 27.15 | 31.40 | 32.30 | 0.00 | - | 10 | 77 | 48.80% |
| NVDA250117P00605000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 29.40 | 34.10 | 35.00 | 0.00 | - | 4 | 383 | 47.70% |
| NVDA250221P00605000 | 2024-04-16 3:07PM EDT | 2025-02-21 | 31.15 | 38.50 | 39.75 | 0.00 | - | 7 | 16 | 47.34% |
| NVDA250620P00605000 | 2024-04-19 10:29AM EDT | 2025-06-20 | 53.47 | 51.70 | 52.90 | 0.00 | - | 2 | 93 | 45.70% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 2025-12-19 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 41.08% |
| NVDA260116P00605000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 70.00 | 70.80 | 72.15 | +3.05 | +4.56% | 6 | 219 | 43.70% |
