Marchés français ouverture 3 h 31 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 170,08 +407,05 (+2,29 %) Bitcoin EUR
53 761,11 -2 246,40 (-4,01 %)
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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00645000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 181.58 | 184.20 | 187.60 | 0.00 | - | - | 27 | 159.08% |
| NVDA240517C00645000 | 2024-05-01 2:10PM EDT | 2024-05-17 | 184.70 | 186.50 | 189.75 | -42.40 | -18.67% | 3 | 287 | 75.61% |
| NVDA240524C00645000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 226.73 | 191.30 | 194.00 | 0.00 | - | 1 | 4 | 79.86% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 192.75 | 195.25 | 0.00 | - | 1 | 2 | 73.38% |
| NVDA240621C00645000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 220.22 | 199.00 | 200.70 | -14.83 | -6.31% | 12 | 555 | 66.22% |
| NVDA240719C00645000 | 2024-05-01 9:38AM EDT | 2024-07-19 | 201.95 | 206.60 | 208.30 | -30.05 | -12.95% | 12 | 100 | 62.02% |
| NVDA240920C00645000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 235.10 | 223.95 | 229.50 | -28.74 | -10.89% | 1 | 91 | 60.62% |
| NVDA250117C00645000 | 2024-04-19 11:51AM EDT | 2025-01-17 | 247.01 | 255.25 | 257.45 | 0.00 | - | 8 | 193 | 59.26% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 263.00 | 266.30 | 0.00 | - | 6 | 85 | 59.32% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 287.95 | 290.50 | 0.00 | - | 1 | 100 | 59.15% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 319.95 | 322.75 | 0.00 | - | 2 | 126 | 59.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00645000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 0.07 | 0.04 | 0.19 | -0.06 | -46.15% | 465 | 451 | 132.81% |
| NVDA240517P00645000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.79 | 0.63 | 0.93 | +0.25 | +46.30% | 228 | 2,031 | 60.30% |
| NVDA240524P00645000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 3.70 | 3.95 | 4.60 | +0.65 | +21.31% | 79 | 76 | 69.81% |
| NVDA240531P00645000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 4.71 | 5.00 | 5.75 | +1.26 | +36.52% | 121 | 241 | 64.65% |
| NVDA240607P00645000 | 2024-05-01 2:42PM EDT | 2024-06-07 | 5.75 | 6.10 | 7.00 | +0.98 | +20.55% | 1,172 | 4 | 61.29% |
| NVDA240621P00645000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 8.70 | 8.85 | 9.45 | +2.23 | +34.47% | 41 | 611 | 57.34% |
| NVDA240719P00645000 | 2024-04-30 2:04PM EDT | 2024-07-19 | 10.40 | 13.50 | 14.25 | 0.00 | - | 1 | 353 | 52.51% |
| NVDA240920P00645000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 24.20 | 26.80 | 27.60 | +2.05 | +9.26% | 5 | 242 | 50.35% |
| NVDA250117P00645000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 46.20 | 44.80 | 45.80 | +7.02 | +17.92% | 1 | 164 | 47.02% |
| NVDA250221P00645000 | 2024-04-03 1:21PM EDT | 2025-02-21 | 40.00 | 49.85 | 51.20 | 0.00 | - | 1 | 70 | 46.69% |
| NVDA250620P00645000 | 2024-04-19 3:37PM EDT | 2025-06-20 | 80.14 | 64.55 | 65.80 | 0.00 | - | 3 | 69 | 45.07% |
| NVDA251219P00645000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 92.00 | 83.10 | 84.50 | 0.00 | - | 10 | 28 | 43.42% |
