Marchés français ouverture 1 h 6 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 249,85 -24,20 (-0,06 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 177,27 +414,24 (+2,33 %) Bitcoin EUR
53 583,74 -2 366,04 (-4,23 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00720000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 115.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240510C00720000 | 2024-05-01 1:32PM EDT | 2024-05-10 | 104.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240517C00720000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 117.73 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA240524C00720000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531C00720000 | 2024-05-01 1:56PM EDT | 2024-05-31 | 127.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240621C00720000 | 2024-05-01 1:59PM EDT | 2024-06-21 | 134.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719C00720000 | 2024-05-01 12:05PM EDT | 2024-07-19 | 140.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816C00720000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 161.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240920C00720000 | 2024-05-01 12:07PM EDT | 2024-09-20 | 166.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00720000 | 2024-04-29 3:56PM EDT | 2024-10-18 | 220.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241115C00720000 | 2024-04-30 3:02PM EDT | 2024-11-15 | 221.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220C00720000 | 2024-04-29 2:00PM EDT | 2024-12-20 | 236.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00720000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 241.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 255.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00720000 | 2024-04-29 2:24PM EDT | 2025-03-21 | 262.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00720000 | 2024-04-30 9:40AM EDT | 2025-06-20 | 282.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 2025-09-19 | 257.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00720000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 252.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00720000 | 2024-04-25 2:07PM EDT | 2026-01-16 | 284.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260618C00720000 | 2024-04-18 12:04PM EDT | 2026-06-18 | 330.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00720000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 373.90 | 0.00 | 0.00 | 0.00 | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00720000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,937 | 0 | 50.00% |
| NVDA240510P00720000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 12.50% |
| NVDA240517P00720000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 12.50% |
| NVDA240524P00720000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 13.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| NVDA240531P00720000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 14.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240607P00720000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 17.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA240621P00720000 | 2024-05-01 3:40PM EDT | 2024-06-21 | 21.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| NVDA240719P00720000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 25.07 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NVDA240816P00720000 | 2024-05-01 3:48PM EDT | 2024-08-16 | 35.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| NVDA240920P00720000 | 2024-05-01 2:50PM EDT | 2024-09-20 | 44.90 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| NVDA241018P00720000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 48.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA241115P00720000 | 2024-05-01 1:06PM EDT | 2024-11-15 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241220P00720000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA250117P00720000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| NVDA250221P00720000 | 2024-04-23 10:21AM EDT | 2025-02-21 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250321P00720000 | 2024-05-01 1:47PM EDT | 2025-03-21 | 82.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| NVDA250620P00720000 | 2024-04-25 2:35PM EDT | 2025-06-20 | 92.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA251219P00720000 | 2024-04-30 11:58AM EDT | 2025-12-19 | 105.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260116P00720000 | 2024-05-01 12:03PM EDT | 2026-01-16 | 122.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NVDA260618P00720000 | 2024-04-22 3:12PM EDT | 2026-06-18 | 137.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA261218P00720000 | 2024-05-01 1:41PM EDT | 2026-12-18 | 146.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
