Marchés français ouverture 2 h 43 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 275,21 +1,16 (+0,00 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 578,82 -2 615,43 (-4,65 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00730000 | 2024-05-01 3:40PM EDT | 2024-05-03 | 106.03 | 99.40 | 102.85 | -33.17 | -23.83% | 67 | 482 | 94.87% |
| NVDA240510C00730000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 110.80 | 101.45 | 105.45 | -25.20 | -18.53% | 92 | 108 | 60.80% |
| NVDA240517C00730000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 110.00 | 105.75 | 107.65 | -32.55 | -22.83% | 222 | 937 | 56.06% |
| NVDA240524C00730000 | 2024-05-01 2:55PM EDT | 2024-05-24 | 138.74 | 118.90 | 120.95 | -9.84 | -6.62% | 1 | 621 | 71.82% |
| NVDA240531C00730000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 130.37 | 121.60 | 124.05 | -35.89 | -21.59% | 3 | 41 | 67.04% |
| NVDA240607C00730000 | 2024-05-01 1:44PM EDT | 2024-06-07 | 122.83 | 124.95 | 127.40 | -36.82 | -23.06% | 1 | 5 | 64.57% |
| NVDA240621C00730000 | 2024-05-01 12:32PM EDT | 2024-06-21 | 126.15 | 131.50 | 133.15 | -44.22 | -25.96% | 3 | 790 | 61.35% |
| NVDA240719C00730000 | 2024-04-30 3:29PM EDT | 2024-07-19 | 175.40 | 142.20 | 143.95 | 0.00 | - | 3 | 34 | 57.86% |
| NVDA240816C00730000 | 2024-04-30 10:32AM EDT | 2024-08-16 | 190.45 | 149.95 | 156.10 | 0.00 | - | 5 | 283 | 56.33% |
| NVDA240920C00730000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 188.70 | 165.65 | 171.30 | -10.95 | -5.48% | 14 | 341 | 57.62% |
| NVDA241018C00730000 | 2024-04-22 9:43AM EDT | 2024-10-18 | 143.59 | 173.35 | 179.65 | 0.00 | - | 1 | 52 | 56.75% |
| NVDA241115C00730000 | 2024-04-26 11:16AM EDT | 2024-11-15 | 215.23 | 182.30 | 188.85 | 0.00 | - | 2 | 128 | 56.84% |
| NVDA241220C00730000 | 2024-04-25 10:25AM EDT | 2024-12-20 | 190.40 | 195.80 | 198.45 | 0.00 | - | 4 | 484 | 57.38% |
| NVDA250117C00730000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 230.00 | 202.55 | 204.70 | 0.00 | - | 4 | 873 | 56.85% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 211.60 | 214.95 | 0.00 | - | 2 | 21 | 57.06% |
| NVDA250321C00730000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 237.00 | 218.40 | 221.90 | +33.65 | +16.55% | 1 | 103 | 57.05% |
| NVDA250620C00730000 | 2024-04-26 12:07PM EDT | 2025-06-20 | 269.00 | 239.90 | 242.40 | 0.00 | - | 6 | 479 | 57.18% |
| NVDA251219C00730000 | 2024-05-01 12:55PM EDT | 2025-12-19 | 270.25 | 275.65 | 278.35 | -3.25 | -1.19% | 2 | 315 | 57.40% |
| NVDA260116C00730000 | 2024-04-26 3:46PM EDT | 2026-01-16 | 315.32 | 277.35 | 285.80 | 0.00 | - | 4 | 943 | 57.32% |
| NVDA260618C00730000 | 2024-04-19 1:21PM EDT | 2026-06-18 | 290.32 | 305.55 | 308.55 | 0.00 | - | 15 | 358 | 57.54% |
| NVDA261218C00730000 | 2024-05-01 11:01AM EDT | 2026-12-18 | 341.70 | 330.35 | 336.30 | -26.81 | -7.28% | 2 | 79 | 57.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00730000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.24 | 0.16 | 0.35 | -0.15 | -38.46% | 2,416 | 2,560 | 80.66% |
| NVDA240510P00730000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.73 | 1.78 | 1.93 | +0.61 | +54.46% | 1,345 | 1,095 | 54.05% |
| NVDA240517P00730000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.20 | 3.85 | 4.40 | +1.70 | +68.00% | 1,103 | 2,213 | 50.38% |
| NVDA240524P00730000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 16.00 | 15.90 | 16.95 | +5.35 | +50.23% | 66 | 398 | 66.59% |
| NVDA240531P00730000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 17.11 | 18.20 | 19.30 | +3.38 | +24.62% | 38 | 149 | 61.77% |
| NVDA240607P00730000 | 2024-05-01 3:32PM EDT | 2024-06-07 | 19.12 | 20.85 | 21.95 | +3.22 | +20.25% | 14 | 25 | 59.08% |
| NVDA240621P00730000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 25.37 | 25.60 | 26.45 | +6.65 | +35.52% | 317 | 1,856 | 55.28% |
| NVDA240719P00730000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 33.06 | 33.30 | 34.15 | +7.26 | +28.14% | 9 | 858 | 50.77% |
| NVDA240816P00730000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 39.35 | 40.40 | 41.35 | +6.71 | +20.56% | 82 | 415 | 48.85% |
| NVDA240920P00730000 | 2024-05-01 11:52AM EDT | 2024-09-20 | 51.85 | 52.05 | 53.00 | +9.35 | +22.00% | 517 | 609 | 49.13% |
| NVDA241018P00730000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 57.30 | 57.15 | 58.25 | +11.63 | +25.47% | 66 | 143 | 47.63% |
| NVDA241115P00730000 | 2024-04-26 1:59PM EDT | 2024-11-15 | 53.75 | 63.20 | 64.25 | 0.00 | - | 1 | 132 | 47.00% |
| NVDA241220P00730000 | 2024-04-29 12:29PM EDT | 2024-12-20 | 61.22 | 70.90 | 72.10 | 0.00 | - | 17 | 152 | 46.76% |
| NVDA250117P00730000 | 2024-05-01 9:49AM EDT | 2025-01-17 | 70.50 | 74.55 | 75.70 | +4.65 | +7.06% | 2 | 881 | 45.66% |
| NVDA250221P00730000 | 2024-04-23 1:01PM EDT | 2025-02-21 | 82.19 | 80.70 | 82.20 | 0.00 | - | 1 | 7 | 45.37% |
| NVDA250321P00730000 | 2024-05-01 10:38AM EDT | 2025-03-21 | 82.65 | 84.95 | 86.50 | +6.51 | +8.55% | 1 | 394 | 44.94% |
| NVDA250620P00730000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 89.88 | 97.70 | 99.15 | 0.00 | - | 1 | 143 | 43.80% |
| NVDA251219P00730000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 119.75 | 118.60 | 120.25 | +2.91 | +2.49% | 50 | 125 | 42.19% |
| NVDA260116P00730000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 122.45 | 120.85 | 122.65 | 0.00 | - | 5 | 376 | 41.86% |
| NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 121.75 | 123.70 | 0.00 | - | 6 | 18 | 37.77% |
| NVDA261218P00730000 | 2024-05-01 2:24PM EDT | 2026-12-18 | 151.60 | 143.05 | 158.00 | +10.63 | +7.54% | 12 | 79 | 41.29% |
