Marchés français ouverture 6 h 55 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
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 457,54 -2 107,23 (-3,73 %)
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:665.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00665000 | 2024-04-29 2:34PM EDT | 2024-05-03 | 185.90 | 164.20 | 167.65 | -21.70 | -10.45% | 1 | 66 | 143.16% |
| NVDA240517C00665000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 214.05 | 166.85 | 170.15 | 0.00 | - | 21 | 459 | 70.07% |
| NVDA240524C00665000 | 2024-04-29 10:02AM EDT | 2024-05-24 | 207.50 | 173.15 | 175.35 | 0.00 | - | 3 | 4 | 76.82% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 2024-05-31 | 218.65 | 174.80 | 177.40 | 0.00 | - | 1 | 2 | 71.34% |
| NVDA240621C00665000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 189.87 | 180.40 | 184.75 | -36.70 | -16.20% | 252 | 981 | 64.41% |
| NVDA240719C00665000 | 2024-04-30 3:49PM EDT | 2024-07-19 | 230.05 | 190.30 | 192.05 | 0.00 | - | 14 | 111 | 60.78% |
| NVDA250117C00665000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 215.95 | 242.05 | 244.20 | 0.00 | - | 14 | 200 | 58.59% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 250.10 | 253.45 | 0.00 | - | 4 | 30 | 58.70% |
| NVDA250620C00665000 | 2024-04-29 3:30PM EDT | 2025-06-20 | 311.60 | 276.00 | 278.50 | 0.00 | - | 5 | 135 | 58.62% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 2025-12-19 | 319.66 | 308.95 | 311.75 | 0.00 | - | 1 | 51 | 58.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00665000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 0.06 | 0.07 | 0.15 | -0.11 | -64.71% | 308 | 441 | 117.58% |
| NVDA240517P00665000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.08 | 0.69 | 1.36 | +0.44 | +68.75% | 562 | 1,895 | 56.47% |
| NVDA240524P00665000 | 2024-05-01 1:53PM EDT | 2024-05-24 | 6.22 | 5.60 | 6.40 | +2.22 | +55.50% | 8 | 315 | 68.80% |
| NVDA240531P00665000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 5.85 | 6.90 | 7.65 | +1.05 | +21.87% | 33 | 53 | 63.54% |
| NVDA240621P00665000 | 2024-05-01 1:54PM EDT | 2024-06-21 | 9.36 | 11.60 | 12.25 | +0.60 | +6.85% | 18 | 619 | 56.71% |
| NVDA240719P00665000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 15.96 | 17.10 | 17.80 | +1.79 | +12.63% | 2 | 218 | 52.08% |
| NVDA250117P00665000 | 2024-04-29 2:34PM EDT | 2025-01-17 | 43.82 | 50.95 | 51.95 | 0.00 | - | 6 | 253 | 46.66% |
| NVDA250221P00665000 | 2024-04-30 1:09PM EDT | 2025-02-21 | 50.14 | 56.35 | 57.70 | 0.00 | - | 5 | 10 | 46.37% |
| NVDA250620P00665000 | 2024-04-22 10:31AM EDT | 2025-06-20 | 84.81 | 71.65 | 72.95 | 0.00 | - | 1 | 89 | 44.76% |
| NVDA251219P00665000 | 2024-03-26 12:08PM EDT | 2025-12-19 | 77.17 | 89.35 | 90.80 | 0.00 | - | 2 | 11 | 42.68% |
