Marchés français ouverture 6 h 7 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 078,63 -195,42 (-0,51 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 828,53 -2 341,14 (-4,17 %)
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:765.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00765000 | 2024-05-01 1:32PM EDT | 2024-05-03 | 57.30 | 64.85 | 68.40 | -44.25 | -43.57% | 86 | 300 | 73.05% |
| NVDA240510C00765000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 80.45 | 70.50 | 72.35 | -23.90 | -22.90% | 202 | 315 | 54.10% |
| NVDA240517C00765000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 79.40 | 74.35 | 79.00 | -32.39 | -28.97% | 60 | 1,084 | 51.92% |
| NVDA240524C00765000 | 2024-05-01 10:01AM EDT | 2024-05-24 | 104.55 | 93.90 | 95.95 | -20.45 | -16.36% | 5 | 75 | 70.57% |
| NVDA240531C00765000 | 2024-05-01 1:03PM EDT | 2024-05-31 | 90.64 | 96.20 | 100.40 | -39.36 | -30.28% | 1 | 43 | 65.90% |
| NVDA240607C00765000 | 2024-04-30 3:09PM EDT | 2024-06-07 | 131.20 | 100.85 | 103.35 | 0.00 | - | 2 | 2 | 63.46% |
| NVDA240621C00765000 | 2024-05-01 1:37PM EDT | 2024-06-21 | 107.35 | 108.15 | 109.75 | -30.03 | -21.86% | 101 | 732 | 60.29% |
| NVDA240719C00765000 | 2024-05-01 12:02PM EDT | 2024-07-19 | 112.05 | 119.75 | 121.45 | -30.00 | -21.12% | 12 | 16 | 56.84% |
| NVDA250221C00765000 | 2024-04-26 3:04PM EDT | 2025-02-21 | 226.50 | 192.95 | 196.30 | 0.00 | - | 1 | 93 | 56.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00765000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.72 | 0.71 | 0.87 | -0.06 | -7.69% | 5,577 | 1,590 | 66.70% |
| NVDA240510P00765000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 4.40 | 4.65 | 5.10 | +1.70 | +62.96% | 1,398 | 1,612 | 50.33% |
| NVDA240517P00765000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 9.25 | 8.75 | 9.55 | +3.86 | +71.61% | 819 | 1,636 | 48.43% |
| NVDA240524P00765000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 25.64 | 25.65 | 26.85 | +7.54 | +41.66% | 178 | 718 | 65.98% |
| NVDA240531P00765000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 27.72 | 28.20 | 29.95 | +8.12 | +41.43% | 15 | 1,739 | 61.26% |
| NVDA240607P00765000 | 2024-05-01 3:32PM EDT | 2024-06-07 | 27.78 | 31.55 | 32.75 | +4.86 | +21.20% | 12 | 61 | 58.54% |
| NVDA240621P00765000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 33.05 | 37.00 | 37.90 | +5.01 | +17.87% | 39 | 833 | 54.76% |
| NVDA240719P00765000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 44.16 | 45.40 | 46.45 | +11.06 | +33.41% | 23 | 67 | 50.18% |
| NVDA250221P00765000 | 2024-05-01 12:00PM EDT | 2025-02-21 | 102.55 | 95.95 | 97.55 | +16.85 | +19.66% | 2 | 78 | 44.86% |
