Marchés français ouverture 5 h 7 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 146,46 -127,59 (-0,33 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 762,39 -0,64 (-0,00 %) Bitcoin EUR
53 438,52 -2 621,93 (-4,68 %)
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:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00615000 | 2024-05-01 12:01PM EDT | 2024-05-03 | 199.42 | 214.05 | 217.55 | -62.13 | -23.75% | 1 | 9 | 179.49% |
| NVDA240517C00615000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 250.80 | 216.25 | 219.40 | 0.00 | - | 2 | 183 | 85.14% |
| NVDA240524C00615000 | 2024-04-29 9:48AM EDT | 2024-05-24 | 250.00 | 217.80 | 223.55 | 0.00 | - | 2 | 4 | 84.17% |
| NVDA240621C00615000 | 2024-04-30 11:13AM EDT | 2024-06-21 | 265.75 | 225.55 | 228.40 | 0.00 | - | 2 | 524 | 69.92% |
| NVDA240719C00615000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 238.18 | 232.10 | 234.00 | -36.82 | -13.39% | 13 | 369 | 64.39% |
| NVDA240920C00615000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 222.10 | 248.10 | 252.60 | 0.00 | - | 1 | 105 | 62.53% |
| NVDA241220C00615000 | 2024-04-29 9:37AM EDT | 2024-12-20 | 300.67 | 270.35 | 273.00 | 0.00 | - | 2 | 89 | 60.96% |
| NVDA250117C00615000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 228.00 | 276.05 | 278.20 | 0.00 | - | 3 | 312 | 60.39% |
| NVDA250221C00615000 | 2024-04-23 11:31AM EDT | 2025-02-21 | 278.25 | 283.20 | 286.45 | 0.00 | - | 6 | 47 | 60.36% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 2025-06-20 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 64.95% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 2025-12-19 | 368.82 | 337.10 | 339.90 | 0.00 | - | 1 | 113 | 59.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00615000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.17 | -0.06 | -75.00% | 103 | 619 | 152.15% |
| NVDA240517P00615000 | 2024-05-01 12:22PM EDT | 2024-05-17 | 0.44 | 0.20 | 0.75 | +0.06 | +15.79% | 5 | 911 | 65.19% |
| NVDA240524P00615000 | 2024-05-01 2:30PM EDT | 2024-05-24 | 2.40 | 2.51 | 2.83 | +0.40 | +20.00% | 51 | 38 | 72.47% |
| NVDA240621P00615000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 4.90 | 5.85 | 6.30 | +0.35 | +7.69% | 261 | 747 | 58.56% |
| NVDA240719P00615000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 8.08 | 9.60 | 10.10 | +0.71 | +9.63% | 14 | 698 | 53.59% |
| NVDA240920P00615000 | 2024-05-01 12:41PM EDT | 2024-09-20 | 22.45 | 20.55 | 21.20 | +4.85 | +27.56% | 25 | 137 | 51.00% |
| NVDA241220P00615000 | 2024-04-29 10:10AM EDT | 2024-12-20 | 28.86 | 33.80 | 34.70 | 0.00 | - | 1 | 105 | 48.69% |
| NVDA250117P00615000 | 2024-04-22 3:36PM EDT | 2025-01-17 | 42.26 | 36.60 | 37.50 | 0.00 | - | 8 | 496 | 47.58% |
| NVDA250221P00615000 | 2024-05-01 3:03PM EDT | 2025-02-21 | 37.48 | 41.20 | 42.45 | -4.12 | -9.90% | 3 | 26 | 47.24% |
| NVDA250620P00615000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 57.80 | 54.80 | 55.95 | +8.38 | +16.96% | 1 | 146 | 45.57% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 2025-12-19 | 71.60 | 72.20 | 73.55 | 0.00 | - | 12 | 285 | 43.89% |
