Marchés français ouverture 1 h 9 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 258,70 -15,35 (-0,04 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
18 185,80 +422,77 (+2,38 %) Bitcoin EUR
53 596,48 -2 342,85 (-4,19 %)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00680000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 174.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240510C00680000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 176.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240517C00680000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 177.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240524C00680000 | 2024-05-01 2:24PM EDT | 2024-05-24 | 161.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240531C00680000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 187.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00680000 | 2024-04-29 3:02PM EDT | 2024-06-21 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00680000 | 2024-04-30 3:41PM EDT | 2024-07-19 | 217.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240816C00680000 | 2024-04-25 10:45AM EDT | 2024-08-16 | 177.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920C00680000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 219.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241018C00680000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 207.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241115C00680000 | 2024-05-01 3:59PM EDT | 2024-11-15 | 218.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220C00680000 | 2024-05-01 1:14PM EDT | 2024-12-20 | 216.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00680000 | 2024-05-01 11:26AM EDT | 2025-01-17 | 229.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00680000 | 2024-04-30 12:15PM EDT | 2025-03-21 | 285.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00680000 | 2024-04-26 9:55AM EDT | 2025-06-20 | 283.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA260116C00680000 | 2024-05-01 11:06AM EDT | 2026-01-16 | 310.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00680000 | 2024-04-22 10:27AM EDT | 2026-06-18 | 279.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00680000 | 2024-05-01 2:24PM EDT | 2026-12-18 | 356.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00680000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 50.00% |
| NVDA240510P00680000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 25.00% |
| NVDA240517P00680000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 25.00% |
| NVDA240524P00680000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 7.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA240531P00680000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| NVDA240607P00680000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 8.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| NVDA240621P00680000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| NVDA240719P00680000 | 2024-05-01 1:13PM EDT | 2024-07-19 | 23.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA240816P00680000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| NVDA240920P00680000 | 2024-05-01 1:04PM EDT | 2024-09-20 | 39.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA241018P00680000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 40.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA241115P00680000 | 2024-05-01 3:05PM EDT | 2024-11-15 | 42.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220P00680000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 47.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117P00680000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 54.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA250221P00680000 | 2024-05-01 10:04AM EDT | 2025-02-21 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00680000 | 2024-05-01 2:19PM EDT | 2025-03-21 | 67.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NVDA250620P00680000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 76.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 2025-09-19 | 80.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00680000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00680000 | 2024-05-01 12:08PM EDT | 2026-01-16 | 104.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NVDA260618P00680000 | 2024-04-11 1:30PM EDT | 2026-06-18 | 97.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA261218P00680000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
