Marchés français ouverture 2 h 47 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 283,79 +9,74 (+0,03 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 145,00 +381,97 (+2,15 %) Bitcoin EUR
53 591,73 -2 564,63 (-4,57 %)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00670000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 203.80 | 159.25 | 162.65 | 0.00 | - | 44 | 48 | 139.94% |
| NVDA240510C00670000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 207.90 | 160.10 | 164.05 | 0.00 | - | 24 | 74 | 79.88% |
| NVDA240517C00670000 | 2024-05-01 12:18PM EDT | 2024-05-17 | 154.91 | 161.95 | 165.25 | -48.36 | -23.79% | 3 | 1,933 | 68.66% |
| NVDA240524C00670000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 207.50 | 168.70 | 170.85 | 0.00 | - | 4 | 5 | 76.25% |
| NVDA240531C00670000 | 2024-05-01 12:47PM EDT | 2024-05-31 | 163.30 | 170.60 | 172.85 | +23.32 | +16.66% | 4 | 2 | 70.91% |
| NVDA240621C00670000 | 2024-04-30 2:01PM EDT | 2024-06-21 | 215.34 | 177.75 | 179.45 | 0.00 | - | 15 | 885 | 64.33% |
| NVDA240719C00670000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 206.80 | 186.30 | 188.05 | -18.85 | -8.35% | 4 | 288 | 60.47% |
| NVDA240816C00670000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 192.51 | 194.65 | 197.00 | -44.84 | -18.89% | 2 | 204 | 58.97% |
| NVDA241018C00670000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 212.30 | 213.80 | 218.00 | -42.26 | -16.60% | 2 | 28 | 58.80% |
| NVDA241115C00670000 | 2024-04-22 12:09PM EDT | 2024-11-15 | 185.00 | 222.45 | 225.05 | 0.00 | - | 1 | 51 | 58.67% |
| NVDA250117C00670000 | 2024-05-01 11:58AM EDT | 2025-01-17 | 228.85 | 238.80 | 241.00 | -5.25 | -2.24% | 65 | 760 | 58.44% |
| NVDA250221C00670000 | 2024-04-23 3:04PM EDT | 2025-02-21 | 239.10 | 246.90 | 251.50 | 0.00 | - | 17 | 99 | 58.79% |
| NVDA250620C00670000 | 2024-04-29 12:18PM EDT | 2025-06-20 | 306.75 | 273.05 | 275.60 | 0.00 | - | 1 | 387 | 58.50% |
| NVDA251219C00670000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 362.35 | 306.30 | 309.05 | 0.00 | - | 3 | 52 | 58.54% |
| NVDA260116C00670000 | 2024-05-01 1:21PM EDT | 2026-01-16 | 301.35 | 310.50 | 313.45 | -50.15 | -14.27% | 34 | 299 | 58.44% |
| NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 67.19% |
| NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 357.50 | 363.65 | 0.00 | - | 2 | 129 | 58.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00670000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.10 | 0.02 | 0.16 | -0.04 | -28.57% | 334 | 951 | 111.52% |
| NVDA240510P00670000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.46 | 0.46 | 0.60 | +0.06 | +15.00% | 391 | 493 | 65.80% |
| NVDA240517P00670000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.18 | 1.18 | 1.46 | +0.43 | +57.33% | 212 | 1,502 | 57.37% |
| NVDA240524P00670000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 5.95 | 6.10 | 6.90 | +1.40 | +30.77% | 36 | 183 | 68.51% |
| NVDA240531P00670000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 8.00 | 7.50 | 8.30 | +2.25 | +39.13% | 277 | 91 | 63.43% |
| NVDA240607P00670000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 8.50 | 9.15 | 10.00 | +1.51 | +21.60% | 6 | 19 | 60.54% |
| NVDA240621P00670000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 12.25 | 12.35 | 13.45 | +2.63 | +27.34% | 29 | 1,180 | 56.84% |
| NVDA240719P00670000 | 2024-05-01 1:45PM EDT | 2024-07-19 | 19.37 | 17.95 | 18.75 | +6.27 | +47.86% | 53 | 612 | 51.88% |
| NVDA240816P00670000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 22.67 | 23.60 | 24.40 | +3.92 | +20.91% | 12 | 362 | 49.96% |
| NVDA241018P00670000 | 2024-04-30 1:39PM EDT | 2024-10-18 | 31.60 | 37.40 | 38.30 | 0.00 | - | 2 | 128 | 48.59% |
| NVDA241115P00670000 | 2024-04-30 10:00AM EDT | 2024-11-15 | 34.00 | 42.55 | 43.50 | 0.00 | - | 1 | 590 | 47.95% |
| NVDA250117P00670000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 52.30 | 52.60 | 53.60 | +7.65 | +17.13% | 3 | 635 | 46.59% |
| NVDA250221P00670000 | 2024-05-01 11:59AM EDT | 2025-02-21 | 62.50 | 58.00 | 59.40 | -7.98 | -11.32% | 6 | 22 | 46.29% |
| NVDA250620P00670000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 89.02 | 73.50 | 74.80 | 0.00 | - | 1 | 46 | 44.69% |
| NVDA251219P00670000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 92.85 | 92.80 | 94.35 | -8.35 | -8.25% | 17 | 504 | 43.06% |
| NVDA260116P00670000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 95.00 | 95.00 | 96.60 | +7.00 | +7.95% | 3 | 148 | 42.73% |
| NVDA260618P00670000 | 2024-04-30 12:16PM EDT | 2026-06-18 | 101.20 | 108.40 | 110.10 | 0.00 | - | 1 | 8 | 41.77% |
| NVDA261218P00670000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 124.50 | 120.95 | 123.95 | +10.98 | +9.67% | 1 | 100 | 40.79% |
