Marchés français ouverture 4 h 39 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 180,09 -93,96 (-0,25 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 924,95 +161,92 (+0,91 %) Bitcoin EUR
53 511,63 -2 218,24 (-3,98 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00640000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 234.60 | 189.10 | 192.60 | 0.00 | - | 9 | 82 | 160.84% |
| NVDA240510C00640000 | 2024-04-29 10:33AM EDT | 2024-05-10 | 200.30 | 189.90 | 193.80 | -34.05 | -14.53% | 1 | 10 | 91.43% |
| NVDA240517C00640000 | 2024-04-29 12:33PM EDT | 2024-05-17 | 234.34 | 191.40 | 194.70 | 0.00 | - | 40 | 309 | 77.06% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 151.58 | 195.95 | 198.50 | 0.00 | - | 2 | 7 | 80.40% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 163.93 | 197.20 | 200.70 | 0.00 | - | - | 1 | 74.94% |
| NVDA240621C00640000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 224.73 | 203.30 | 205.15 | -17.45 | -7.21% | 20 | 477 | 66.66% |
| NVDA240719C00640000 | 2024-04-30 3:51PM EDT | 2024-07-19 | 249.80 | 210.80 | 212.50 | 0.00 | - | 4 | 231 | 62.40% |
| NVDA240816C00640000 | 2024-04-29 3:14PM EDT | 2024-08-16 | 255.15 | 216.10 | 221.75 | 0.00 | - | 1 | 121 | 60.30% |
| NVDA240920C00640000 | 2024-04-30 12:26PM EDT | 2024-09-20 | 270.00 | 227.75 | 233.25 | 0.00 | - | 3 | 327 | 60.86% |
| NVDA241018C00640000 | 2024-04-29 11:47AM EDT | 2024-10-18 | 265.35 | 234.20 | 240.15 | 0.00 | - | 5 | 27 | 59.89% |
| NVDA241115C00640000 | 2024-04-25 10:00AM EDT | 2024-11-15 | 226.65 | 241.30 | 247.65 | 0.00 | - | 3 | 56 | 59.70% |
| NVDA241220C00640000 | 2024-04-29 10:08AM EDT | 2024-12-20 | 290.04 | 252.65 | 255.35 | 0.00 | - | 1 | 212 | 59.98% |
| NVDA250117C00640000 | 2024-05-01 11:46AM EDT | 2025-01-17 | 258.20 | 256.70 | 262.85 | -38.78 | -13.06% | 3 | 1,459 | 59.45% |
| NVDA250221C00640000 | 2024-04-30 1:48PM EDT | 2025-02-21 | 299.00 | 266.30 | 269.60 | 0.00 | - | 1 | 147 | 59.49% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 297.00 | 272.10 | 275.55 | 0.00 | - | 1 | 88 | 59.35% |
| NVDA250620C00640000 | 2024-05-01 10:46AM EDT | 2025-06-20 | 300.00 | 291.00 | 293.55 | -27.65 | -8.44% | 1 | 304 | 59.29% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 322.75 | 325.55 | 0.00 | - | 2 | 288 | 59.20% |
| NVDA260116C00640000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 310.30 | 326.80 | 329.80 | 0.00 | - | 32 | 342 | 59.10% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 349.70 | 352.75 | 0.00 | - | 1 | 31 | 59.15% |
| NVDA261218C00640000 | 2024-05-01 11:17AM EDT | 2026-12-18 | 371.93 | 372.00 | 378.15 | +46.52 | +14.30% | 1 | 114 | 59.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00640000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 0.02 | 0.05 | 0.15 | -0.08 | -80.00% | 235 | 1,840 | 134.38% |
| NVDA240510P00640000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.28 | 0.13 | 0.43 | 0.00 | - | 90 | 505 | 71.44% |
| NVDA240517P00640000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 0.53 | 0.68 | 0.81 | +0.02 | +3.92% | 196 | 2,498 | 61.45% |
| NVDA240524P00640000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 3.09 | 3.75 | 4.25 | +0.32 | +11.55% | 434 | 121 | 70.42% |
| NVDA240531P00640000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 4.75 | 4.55 | 5.30 | +1.45 | +43.94% | 34 | 168 | 64.79% |
| NVDA240607P00640000 | 2024-05-01 2:56PM EDT | 2024-06-07 | 4.85 | 5.70 | 6.50 | +0.35 | +7.78% | 610 | 6 | 61.57% |
| NVDA240621P00640000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 8.25 | 7.60 | 9.20 | +1.89 | +29.72% | 49 | 1,190 | 57.22% |
| NVDA240719P00640000 | 2024-05-01 2:03PM EDT | 2024-07-19 | 12.45 | 12.75 | 13.45 | +2.10 | +20.29% | 34 | 569 | 52.65% |
| NVDA240816P00640000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 14.80 | 17.50 | 18.15 | +0.88 | +6.32% | 13 | 496 | 50.27% |
| NVDA240920P00640000 | 2024-05-01 12:37PM EDT | 2024-09-20 | 27.75 | 25.65 | 26.45 | +5.86 | +26.77% | 2 | 413 | 50.45% |
| NVDA241018P00640000 | 2024-05-01 12:36PM EDT | 2024-10-18 | 31.61 | 29.55 | 30.40 | +6.86 | +27.72% | 1 | 81 | 49.17% |
| NVDA241115P00640000 | 2024-04-30 11:48AM EDT | 2024-11-15 | 29.00 | 34.20 | 35.10 | 0.00 | - | 8 | 144 | 48.52% |
| NVDA241220P00640000 | 2024-04-29 12:13PM EDT | 2024-12-20 | 39.35 | 40.35 | 41.35 | +4.90 | +14.22% | 2 | 301 | 48.23% |
| NVDA250117P00640000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 40.30 | 43.35 | 44.30 | +3.50 | +9.51% | 2 | 1,301 | 47.09% |
| NVDA250221P00640000 | 2024-04-26 1:14PM EDT | 2025-02-21 | 41.83 | 48.40 | 49.70 | 0.00 | - | 2 | 110 | 46.80% |
| NVDA250321P00640000 | 2024-05-01 12:39PM EDT | 2025-03-21 | 54.42 | 51.90 | 53.25 | +8.42 | +18.30% | 3 | 156 | 46.33% |
| NVDA250620P00640000 | 2024-05-01 10:35AM EDT | 2025-06-20 | 61.92 | 62.85 | 64.10 | +4.42 | +7.69% | 2 | 157 | 45.16% |
| NVDA250919P00640000 | 2024-04-23 3:12PM EDT | 2025-09-19 | 71.87 | 71.10 | 75.45 | 0.00 | - | 3 | 41 | 44.81% |
| NVDA251219P00640000 | 2024-04-26 10:39AM EDT | 2025-12-19 | 75.31 | 80.90 | 82.85 | 0.00 | - | 1 | 1,230 | 43.57% |
| NVDA260116P00640000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 85.15 | 83.35 | 84.85 | 0.00 | - | 4 | 98 | 43.19% |
| NVDA260618P00640000 | 2024-04-24 9:34AM EDT | 2026-06-18 | 92.00 | 96.20 | 97.80 | 0.00 | - | 1 | 47 | 42.23% |
| NVDA261218P00640000 | 2024-04-26 10:14AM EDT | 2026-12-18 | 101.25 | 108.25 | 111.10 | 0.00 | - | 2 | 46 | 41.22% |
