Marchés français ouverture 6 h 19 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 121,58 -152,47 (-0,40 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 925,60 -2 293,41 (-4,08 %)
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:745.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00745000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 95.00 | 84.50 | 88.00 | -29.00 | -23.39% | 27 | 518 | 84.77% |
| NVDA240510C00745000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 100.00 | 88.45 | 90.25 | -26.27 | -20.80% | 51 | 218 | 57.39% |
| NVDA240517C00745000 | 2024-05-01 1:36PM EDT | 2024-05-17 | 95.45 | 92.55 | 94.35 | -34.25 | -26.41% | 24 | 548 | 54.13% |
| NVDA240524C00745000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 115.70 | 107.75 | 109.85 | -15.84 | -12.04% | 4 | 15 | 71.21% |
| NVDA240531C00745000 | 2024-04-30 10:37AM EDT | 2024-05-31 | 149.15 | 110.70 | 113.15 | 0.00 | - | 16 | 44 | 66.49% |
| NVDA240621C00745000 | 2024-05-01 2:14PM EDT | 2024-06-21 | 121.85 | 121.15 | 122.75 | -27.90 | -18.63% | 1 | 548 | 60.84% |
| NVDA240719C00745000 | 2024-04-29 1:58PM EDT | 2024-07-19 | 143.00 | 132.25 | 134.00 | -26.50 | -15.63% | 1 | 31 | 57.38% |
| NVDA250221C00745000 | 2024-04-23 2:52PM EDT | 2025-02-21 | 196.35 | 203.45 | 206.80 | 0.00 | - | 4 | 72 | 56.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00745000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.36 | 0.20 | 0.51 | -0.16 | -30.77% | 3,236 | 2,444 | 73.05% |
| NVDA240510P00745000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.71 | 2.35 | 2.92 | +1.08 | +66.26% | 781 | 848 | 51.45% |
| NVDA240517P00745000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 5.60 | 5.80 | 6.20 | +2.15 | +62.32% | 1,510 | 1,886 | 49.51% |
| NVDA240524P00745000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 17.82 | 19.65 | 20.80 | +4.27 | +31.51% | 101 | 334 | 66.30% |
| NVDA240531P00745000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 22.40 | 22.20 | 23.35 | +6.97 | +45.17% | 57 | 291 | 61.53% |
| NVDA240607P00745000 | 2024-05-01 1:12PM EDT | 2024-06-07 | 30.30 | 25.05 | 26.20 | +11.73 | +63.17% | 14 | 49 | 58.83% |
| NVDA240621P00745000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 30.15 | 30.10 | 31.00 | +6.70 | +28.57% | 126 | 637 | 55.02% |
| NVDA240719P00745000 | 2024-05-01 1:25PM EDT | 2024-07-19 | 39.35 | 38.25 | 39.10 | +10.13 | +34.67% | 2 | 81 | 50.54% |
| NVDA250221P00745000 | 2024-04-23 10:40AM EDT | 2025-02-21 | 87.39 | 87.00 | 88.60 | 0.00 | - | 3 | 17 | 45.15% |
