Marchés français ouverture 5 h 12 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 163,97 -110,08 (-0,29 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 753,39 -9,64 (-0,05 %) Bitcoin EUR
53 319,34 -2 789,33 (-4,97 %)
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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00750000 | 2024-05-01 3:04PM EDT | 2024-05-03 | 91.05 | 79.70 | 83.00 | -33.05 | -26.63% | 1,381 | 1,583 | 82.28% |
| NVDA240510C00750000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 87.35 | 83.85 | 85.70 | -31.90 | -26.75% | 1,087 | 190 | 56.50% |
| NVDA240517C00750000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 97.00 | 88.30 | 90.05 | -30.95 | -24.19% | 405 | 6,410 | 53.60% |
| NVDA240524C00750000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 108.00 | 104.25 | 106.20 | -30.95 | -22.27% | 23 | 362 | 71.03% |
| NVDA240531C00750000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 120.00 | 107.45 | 109.40 | -22.80 | -15.97% | 101 | 71 | 66.34% |
| NVDA240607C00750000 | 2024-05-01 3:33PM EDT | 2024-06-07 | 123.00 | 111.10 | 113.05 | -23.30 | -15.93% | 7 | 5 | 63.92% |
| NVDA240621C00750000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 124.25 | 117.25 | 120.00 | -21.92 | -15.00% | 144 | 2,429 | 60.70% |
| NVDA240719C00750000 | 2024-05-01 12:11PM EDT | 2024-07-19 | 122.90 | 129.10 | 130.75 | -39.84 | -24.48% | 15 | 84 | 57.24% |
| NVDA240816C00750000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 143.00 | 139.55 | 141.85 | -25.60 | -15.18% | 9 | 573 | 55.99% |
| NVDA240920C00750000 | 2024-05-01 1:32PM EDT | 2024-09-20 | 150.50 | 155.80 | 158.10 | -40.20 | -21.08% | 10 | 1,342 | 57.40% |
| NVDA241018C00750000 | 2024-04-30 2:38PM EDT | 2024-10-18 | 195.50 | 163.90 | 166.25 | 0.00 | - | 4 | 160 | 56.46% |
| NVDA241115C00750000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 179.81 | 173.05 | 175.45 | -20.63 | -10.29% | 8 | 219 | 56.48% |
| NVDA241220C00750000 | 2024-04-29 1:28PM EDT | 2024-12-20 | 203.55 | 182.65 | 188.80 | -17.45 | -7.90% | 1 | 1,503 | 56.87% |
| NVDA250117C00750000 | 2024-05-01 2:22PM EDT | 2025-01-17 | 201.54 | 189.50 | 195.40 | -19.96 | -9.01% | 15 | 1,593 | 56.39% |
| NVDA250221C00750000 | 2024-05-01 10:36AM EDT | 2025-02-21 | 210.00 | 201.20 | 203.75 | -23.30 | -9.99% | 1 | 121 | 56.67% |
| NVDA250321C00750000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 218.18 | 208.20 | 210.85 | -25.34 | -10.41% | 23 | 113 | 56.67% |
| NVDA250620C00750000 | 2024-05-01 11:14AM EDT | 2025-06-20 | 231.37 | 229.75 | 232.05 | -26.73 | -10.36% | 21 | 859 | 56.81% |
| NVDA251219C00750000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 272.85 | 266.20 | 268.70 | -23.67 | -7.98% | 1 | 359 | 57.08% |
| NVDA260116C00750000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 308.70 | 270.70 | 273.40 | 0.00 | - | 21 | 567 | 56.99% |
| NVDA260618C00750000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 332.05 | 296.65 | 299.40 | 0.00 | - | 1 | 857 | 57.24% |
| NVDA261218C00750000 | 2024-05-01 11:18AM EDT | 2026-12-18 | 321.50 | 322.00 | 327.60 | -31.90 | -9.03% | 5 | 645 | 57.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00750000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.44 | 0.39 | 0.50 | -0.15 | -25.42% | 19,602 | 5,831 | 71.83% |
| NVDA240510P00750000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 3.15 | 2.74 | 3.35 | +1.33 | +73.08% | 11,629 | 2,761 | 50.96% |
| NVDA240517P00750000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 6.48 | 6.20 | 6.90 | +2.68 | +70.53% | 4,986 | 8,065 | 49.16% |
| NVDA240524P00750000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 20.65 | 21.10 | 22.00 | +4.65 | +29.06% | 524 | 1,069 | 66.09% |
| NVDA240531P00750000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 23.25 | 23.70 | 24.80 | +5.35 | +29.89% | 166 | 541 | 61.46% |
| NVDA240607P00750000 | 2024-05-01 3:30PM EDT | 2024-06-07 | 22.81 | 26.60 | 27.70 | +3.21 | +16.38% | 57 | 133 | 58.74% |
| NVDA240621P00750000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 31.73 | 31.75 | 32.65 | +6.88 | +27.69% | 1,412 | 4,333 | 54.97% |
| NVDA240719P00750000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 39.40 | 40.00 | 40.85 | +6.80 | +20.86% | 148 | 349 | 50.46% |
| NVDA240816P00750000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 44.00 | 45.95 | 49.35 | +5.10 | +13.11% | 48 | 2,241 | 49.09% |
| NVDA240920P00750000 | 2024-05-01 11:56AM EDT | 2024-09-20 | 62.70 | 59.50 | 61.10 | +13.65 | +27.83% | 25 | 1,638 | 49.06% |
| NVDA241018P00750000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 61.20 | 65.05 | 66.10 | +5.35 | +9.58% | 18 | 1,030 | 47.32% |
| NVDA241115P00750000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 68.95 | 71.25 | 72.35 | +7.23 | +11.71% | 34 | 665 | 46.71% |
| NVDA241220P00750000 | 2024-05-01 3:46PM EDT | 2024-12-20 | 76.50 | 78.75 | 81.25 | +7.50 | +10.87% | 15 | 1,146 | 46.81% |
| NVDA250117P00750000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 77.26 | 82.80 | 84.20 | +3.66 | +4.97% | 260 | 2,140 | 45.40% |
| NVDA250221P00750000 | 2024-05-01 3:35PM EDT | 2025-02-21 | 86.50 | 89.25 | 90.75 | +6.80 | +8.53% | 6 | 207 | 45.07% |
| NVDA250321P00750000 | 2024-05-01 1:33PM EDT | 2025-03-21 | 97.27 | 93.60 | 95.15 | +16.72 | +20.76% | 1 | 569 | 44.64% |
| NVDA250620P00750000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 99.70 | 106.65 | 108.15 | +3.63 | +3.78% | 13 | 585 | 43.52% |
| NVDA251219P00750000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 128.88 | 127.90 | 129.60 | +10.98 | +9.31% | 10 | 443 | 41.90% |
| NVDA260116P00750000 | 2024-05-01 11:50AM EDT | 2026-01-16 | 133.73 | 130.25 | 132.00 | +13.83 | +11.53% | 20 | 297 | 41.57% |
| NVDA260618P00750000 | 2024-05-01 3:44PM EDT | 2026-06-18 | 143.30 | 144.80 | 146.65 | +7.55 | +5.56% | 72 | 212 | 40.63% |
| NVDA261218P00750000 | 2024-05-01 12:53PM EDT | 2026-12-18 | 163.50 | 154.15 | 165.35 | +15.14 | +10.20% | 2 | 268 | 40.46% |
