La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0694 -0,0039 (-0,36 %) Gold future
2 349,40 +6,90 (+0,29 %) Bitcoin EUR
59 829,39 -771,42 (-1,27 %)
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:70.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00070000 | 2024-04-23 9:43AM EDT | 2024-05-17 | 741.20 | 801.25 | 813.10 | 0.00 | - | 3 | 3 | 611.87% |
| NVDA240621C00070000 | 2024-04-23 9:43AM EDT | 2024-06-21 | 741.60 | 804.15 | 812.00 | 0.00 | - | 3 | 563 | 271.09% |
| NVDA240920C00070000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 813.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 2025-01-17 | 808.37 | 812.20 | 820.00 | 0.00 | - | 1 | 155 | 193.15% |
| NVDA250620C00070000 | 2024-01-24 2:25PM EDT | 2025-06-20 | 561.58 | 716.50 | 731.20 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260116C00070000 | 2024-02-07 12:50PM EDT | 2026-01-16 | 629.18 | 804.10 | 824.00 | 0.00 | - | 4 | 27 | 118.07% |
| NVDA260618C00070000 | 2024-01-30 4:36PM EDT | 2026-06-18 | 566.85 | 722.00 | 742.00 | 0.00 | - | 19 | 4 | 0.00% |
| NVDA261218C00070000 | 2024-04-19 9:42AM EDT | 2026-12-18 | 776.23 | 810.00 | 830.00 | 0.00 | - | 10 | 27 | 111.70% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00070000 | 2024-03-22 3:05PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 109 | 309.38% |
| NVDA240621P00070000 | 2024-03-13 10:04AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.06 | 0.00 | - | 30 | 444 | 198.44% |
| NVDA240920P00070000 | 2023-11-22 12:38PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.12 | 0.00 | - | 6 | 7 | 130.08% |
| NVDA241220P00070000 | 2024-02-21 11:52AM EDT | 2024-12-20 | 0.09 | 0.00 | 0.43 | 0.00 | - | 12 | 83 | 115.23% |
| NVDA250117P00070000 | 2024-04-25 1:32PM EDT | 2025-01-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6,122 | 86.72% |
| NVDA250620P00070000 | 2024-04-19 3:54PM EDT | 2025-06-20 | 0.18 | 0.01 | 0.45 | 0.00 | - | 1 | 448 | 87.40% |
| NVDA251219P00070000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 0.11 | 0.00 | 0.46 | 0.00 | - | 3 | 2 | 73.05% |
| NVDA260116P00070000 | 2024-03-26 9:45AM EDT | 2026-01-16 | 0.32 | 0.00 | 0.71 | 0.00 | - | 1 | 227 | 74.85% |
| NVDA260618P00070000 | 2024-04-15 1:05PM EDT | 2026-06-18 | 0.50 | 0.15 | 0.83 | 0.00 | - | 1 | 7 | 69.68% |
| NVDA261218P00070000 | 2024-03-26 12:40PM EDT | 2026-12-18 | 0.73 | 0.50 | 1.04 | 0.00 | - | 1 | 4 | 66.36% |
