Marchés français ouverture 7 h 24 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
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 081,10 -2 462,55 (-4,36 %)
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:655.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00655000 | 2024-04-29 9:37AM EDT | 2024-05-03 | 162.75 | 174.20 | 177.60 | -47.65 | -22.65% | 1 | 52 | 122.95% |
| NVDA240517C00655000 | 2024-05-01 10:09AM EDT | 2024-05-17 | 181.40 | 176.65 | 180.10 | -40.26 | -18.16% | 1 | 437 | 71.03% |
| NVDA240524C00655000 | 2024-04-29 3:07PM EDT | 2024-05-24 | 218.55 | 182.20 | 184.30 | 0.00 | - | 4 | 5 | 76.23% |
| NVDA240531C00655000 | 2024-04-26 10:16AM EDT | 2024-05-31 | 220.00 | 183.70 | 186.30 | 0.00 | - | 2 | 7 | 71.18% |
| NVDA240621C00655000 | 2024-05-01 10:26AM EDT | 2024-06-21 | 194.90 | 190.40 | 192.05 | -34.26 | -14.95% | 9 | 572 | 64.77% |
| NVDA240719C00655000 | 2024-04-30 1:36PM EDT | 2024-07-19 | 234.40 | 198.40 | 200.10 | 0.00 | - | 9 | 194 | 61.01% |
| NVDA240920C00655000 | 2024-04-29 11:58AM EDT | 2024-09-20 | 251.05 | 216.50 | 222.10 | 0.00 | - | 10 | 97 | 59.97% |
| NVDA250117C00655000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 273.40 | 248.35 | 250.95 | +29.65 | +12.16% | 1 | 243 | 58.79% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 256.50 | 259.85 | 0.00 | - | 1 | 35 | 58.91% |
| NVDA250620C00655000 | 2024-04-25 11:05AM EDT | 2025-06-20 | 272.65 | 281.90 | 284.45 | 0.00 | - | 3 | 86 | 58.81% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 314.40 | 317.20 | 0.00 | - | 10 | 43 | 58.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00655000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 167 | 539 | 97.27% |
| NVDA240517P00655000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.92 | 0.87 | 1.01 | +0.30 | +48.39% | 138 | 1,202 | 57.12% |
| NVDA240524P00655000 | 2024-05-01 1:48PM EDT | 2024-05-24 | 5.02 | 4.85 | 5.45 | +1.34 | +36.41% | 39 | 141 | 68.09% |
| NVDA240531P00655000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 5.50 | 4.90 | 7.30 | +1.18 | +27.31% | 28 | 1,373 | 62.60% |
| NVDA240621P00655000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 10.25 | 9.40 | 11.15 | +2.95 | +40.41% | 54 | 978 | 56.15% |
| NVDA240719P00655000 | 2024-05-01 1:07PM EDT | 2024-07-19 | 17.77 | 15.30 | 15.95 | +5.93 | +50.08% | 1 | 121 | 52.01% |
| NVDA240920P00655000 | 2024-05-01 12:06PM EDT | 2024-09-20 | 32.55 | 29.20 | 30.00 | +9.75 | +42.76% | 2 | 333 | 50.27% |
| NVDA250117P00655000 | 2024-04-30 10:23AM EDT | 2025-01-17 | 39.52 | 47.80 | 48.85 | 0.00 | - | 2 | 294 | 46.77% |
| NVDA250221P00655000 | 2024-04-30 9:41AM EDT | 2025-02-21 | 44.78 | 53.00 | 54.40 | 0.00 | - | 1 | 30 | 46.46% |
| NVDA250620P00655000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 76.85 | 68.05 | 69.35 | 0.00 | - | 1 | 95 | 44.87% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 86.90 | 88.35 | 0.00 | - | 4 | 28 | 43.23% |
