Marchés français ouverture 2 h 29 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 227,49 -46,56 (-0,12 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 608,38 -2 512,59 (-4,48 %)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00760000 | 2024-05-01 3:11PM EDT | 2024-05-03 | 92.48 | 0.00 | 0.00 | -18.32 | -16.53% | 66 | 0 | 0.00% |
| NVDA240510C00760000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 79.25 | 0.00 | 0.00 | -29.95 | -27.43% | 50 | 0 | 0.00% |
| NVDA240517C00760000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 90.27 | 0.00 | 0.00 | -26.62 | -22.77% | 249 | 0 | 0.00% |
| NVDA240524C00760000 | 2024-05-01 3:23PM EDT | 2024-05-24 | 111.05 | 0.00 | 0.00 | -16.45 | -12.90% | 6 | 0 | 0.00% |
| NVDA240531C00760000 | 2024-05-01 1:03PM EDT | 2024-05-31 | 93.79 | 0.00 | 0.00 | -35.96 | -27.71% | 2 | 0 | 0.00% |
| NVDA240607C00760000 | 2024-05-01 3:11PM EDT | 2024-06-07 | 120.79 | 0.00 | 0.00 | -13.71 | -10.19% | 28 | 0 | 0.00% |
| NVDA240621C00760000 | 2024-05-01 12:33PM EDT | 2024-06-21 | 105.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00760000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 144.00 | 0.00 | 0.00 | -16.11 | -10.06% | 9 | 0 | 0.00% |
| NVDA240816C00760000 | 2024-05-01 11:50AM EDT | 2024-08-16 | 130.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240920C00760000 | 2024-05-01 1:33PM EDT | 2024-09-20 | 144.95 | 0.00 | 0.00 | -34.15 | -19.07% | 5 | 0 | 0.00% |
| NVDA241018C00760000 | 2024-04-26 11:02AM EDT | 2024-10-18 | 190.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241115C00760000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 204.24 | 165.30 | 171.70 | 0.00 | - | 1 | 54 | 56.18% |
| NVDA241220C00760000 | 2024-04-26 2:04PM EDT | 2024-12-20 | 211.50 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NVDA250117C00760000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 179.50 | 185.90 | 188.40 | -37.15 | -17.15% | 4 | 521 | 56.21% |
| NVDA250221C00760000 | 2024-05-01 11:09AM EDT | 2025-02-21 | 196.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00760000 | 2024-05-01 11:19AM EDT | 2025-03-21 | 200.00 | 202.60 | 206.05 | +3.00 | +1.52% | 1 | 130 | 56.48% |
| NVDA250620C00760000 | 2024-05-01 11:14AM EDT | 2025-06-20 | 226.38 | 0.00 | 0.00 | -33.64 | -12.94% | 20 | 0 | 0.00% |
| NVDA250919C00760000 | 2024-05-01 3:53PM EDT | 2025-09-19 | 246.71 | 239.90 | 249.55 | -25.44 | -9.35% | 3 | 575 | 56.64% |
| NVDA251219C00760000 | 2024-04-29 9:45AM EDT | 2025-12-19 | 281.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00760000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 281.60 | 0.00 | 0.00 | +25.80 | +10.09% | 2 | 0 | 0.00% |
| NVDA260618C00760000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 248.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00760000 | 2024-04-29 9:49AM EDT | 2026-12-18 | 343.23 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00760000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11,943 | 0 | 25.00% |
| NVDA240510P00760000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 12.50% |
| NVDA240517P00760000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 6.25% |
| NVDA240524P00760000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 23.54 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| NVDA240531P00760000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 26.87 | 0.00 | 0.00 | +6.87 | +34.35% | 49 | 0 | 6.25% |
| NVDA240607P00760000 | 2024-05-01 3:31PM EDT | 2024-06-07 | 26.02 | 0.00 | 0.00 | +3.81 | +17.15% | 32 | 0 | 6.25% |
| NVDA240621P00760000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| NVDA240719P00760000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 37.09 | 0.00 | 0.00 | +3.63 | +10.85% | 205 | 0 | 3.13% |
| NVDA240816P00760000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 52.15 | 0.00 | 0.00 | +11.70 | +28.92% | 10 | 0 | 3.13% |
| NVDA240920P00760000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 57.80 | 0.00 | 0.00 | +4.45 | +8.34% | 38 | 0 | 3.13% |
| NVDA241018P00760000 | 2024-05-01 3:05PM EDT | 2024-10-18 | 63.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA241115P00760000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 74.55 | 0.00 | 0.00 | +10.00 | +15.49% | 1 | 0 | 3.13% |
| NVDA241220P00760000 | 2024-05-01 12:33PM EDT | 2024-12-20 | 87.78 | 0.00 | 0.00 | +15.13 | +20.83% | 2 | 0 | 3.13% |
| NVDA250117P00760000 | 2024-05-01 12:24PM EDT | 2025-01-17 | 80.20 | 85.75 | 90.00 | +2.67 | +3.44% | 4 | 1,410 | 45.80% |
| NVDA250221P00760000 | 2024-05-01 1:54PM EDT | 2025-02-21 | 95.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 100.60 | 98.05 | 99.75 | 0.00 | - | 31 | 376 | 44.52% |
| NVDA250620P00760000 | 2024-05-01 11:38AM EDT | 2025-06-20 | 113.00 | 0.00 | 0.00 | +13.90 | +14.03% | 1 | 0 | 1.56% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 112.05 | 121.00 | 125.10 | 0.00 | - | 4 | 10 | 42.74% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA260116P00760000 | 2024-05-01 2:25PM EDT | 2026-01-16 | 136.55 | 0.00 | 0.00 | +11.45 | +9.15% | 200 | 0 | 1.56% |
| NVDA260618P00760000 | 2024-05-01 9:44AM EDT | 2026-06-18 | 145.00 | 0.00 | 0.00 | -13.71 | -8.64% | 1 | 0 | 1.56% |
| NVDA261218P00760000 | 2024-04-26 9:56AM EDT | 2026-12-18 | 156.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
