Marchés français ouverture 1 h 10 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 257,15 -16,90 (-0,04 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
18 184,65 +421,62 (+2,37 %) Bitcoin EUR
53 596,48 -2 342,85 (-4,19 %)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00610000 | 2024-05-01 10:03AM EDT | 2024-05-03 | 231.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240510C00610000 | 2024-05-01 12:09PM EDT | 2024-05-10 | 208.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240517C00610000 | 2024-04-29 10:04AM EDT | 2024-05-17 | 257.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240524C00610000 | 2024-04-26 1:01PM EDT | 2024-05-24 | 269.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00610000 | 2024-04-30 1:32PM EDT | 2024-05-31 | 262.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621C00610000 | 2024-05-01 10:25AM EDT | 2024-06-21 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00610000 | 2024-05-01 2:32PM EDT | 2024-07-19 | 234.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00610000 | 2024-05-01 12:51PM EDT | 2024-08-16 | 233.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00610000 | 2024-05-01 12:04PM EDT | 2024-09-20 | 243.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00610000 | 2024-04-24 12:19PM EDT | 2024-10-18 | 241.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00610000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 274.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00610000 | 2024-04-25 11:45AM EDT | 2024-12-20 | 259.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00610000 | 2024-05-01 11:19AM EDT | 2025-01-17 | 274.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00610000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 324.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 2025-06-20 | 371.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00610000 | 2024-05-01 1:18PM EDT | 2025-12-19 | 330.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 63.74% |
| NVDA261218C00610000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 381.91 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00610000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| NVDA240510P00610000 | 2024-05-01 3:09PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| NVDA240517P00610000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 25.00% |
| NVDA240524P00610000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA240531P00610000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 2.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA240607P00610000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240621P00610000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| NVDA240719P00610000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 8.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240816P00610000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 12.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA240920P00610000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA241018P00610000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241115P00610000 | 2024-04-30 12:57PM EDT | 2024-11-15 | 23.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241220P00610000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250117P00610000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 31.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250221P00610000 | 2024-04-29 10:20AM EDT | 2025-02-21 | 34.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00610000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 47.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00610000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00610000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA260618P00610000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 85.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA261218P00610000 | 2024-04-26 11:53AM EDT | 2026-12-18 | 90.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
