Marchés français ouverture 4 h 27 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 278,20 +4,15 (+0,01 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 018,77 +255,74 (+1,44 %) Bitcoin EUR
53 414,73 -2 258,62 (-4,06 %)
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:775.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00775000 | 2024-05-01 3:34PM EDT | 2024-05-03 | 65.95 | 55.15 | 58.70 | -26.25 | -28.47% | 94 | 512 | 67.36% |
| NVDA240510C00775000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 66.05 | 62.05 | 63.90 | -29.40 | -30.80% | 66 | 496 | 52.87% |
| NVDA240517C00775000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 71.50 | 68.15 | 69.90 | -30.02 | -29.57% | 433 | 10,163 | 51.44% |
| NVDA240524C00775000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 90.25 | 87.40 | 89.45 | -36.10 | -28.57% | 17 | 66 | 70.33% |
| NVDA240531C00775000 | 2024-05-01 12:23PM EDT | 2024-05-31 | 88.00 | 90.90 | 92.95 | -39.65 | -31.06% | 9 | 50 | 65.70% |
| NVDA240607C00775000 | 2024-04-29 3:31PM EDT | 2024-06-07 | 90.79 | 93.65 | 97.90 | -37.34 | -29.14% | 2 | 3 | 63.20% |
| NVDA240621C00775000 | 2024-04-29 3:46PM EDT | 2024-06-21 | 135.90 | 100.85 | 104.80 | 0.00 | - | 4 | 1,506 | 60.08% |
| NVDA240719C00775000 | 2024-05-01 12:08PM EDT | 2024-07-19 | 105.10 | 113.60 | 115.60 | -37.41 | -26.25% | 5 | 29 | 56.56% |
| NVDA241220C00775000 | 2024-04-22 9:42AM EDT | 2024-12-20 | 142.00 | 169.20 | 175.75 | 0.00 | - | 5 | 20 | 56.40% |
| NVDA250221C00775000 | 2024-04-19 3:03PM EDT | 2025-02-21 | 150.80 | 187.90 | 191.20 | 0.00 | - | 8 | 145 | 56.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00775000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.22 | 1.05 | 1.25 | +0.21 | +20.79% | 8,358 | 2,820 | 63.06% |
| NVDA240510P00775000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 6.15 | 6.15 | 6.65 | +2.65 | +75.71% | 1,410 | 1,620 | 50.26% |
| NVDA240517P00775000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 11.13 | 10.95 | 11.80 | +4.63 | +71.23% | 1,148 | 3,396 | 48.07% |
| NVDA240524P00775000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 27.24 | 28.15 | 31.05 | +6.84 | +33.53% | 324 | 464 | 65.71% |
| NVDA240531P00775000 | 2024-05-01 2:54PM EDT | 2024-05-31 | 30.83 | 30.90 | 34.25 | +6.93 | +29.00% | 37 | 126 | 61.07% |
| NVDA240607P00775000 | 2024-05-01 1:47PM EDT | 2024-06-07 | 37.57 | 35.05 | 37.45 | +10.40 | +38.28% | 6 | 43 | 58.89% |
| NVDA240621P00775000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 38.75 | 40.75 | 41.75 | +7.70 | +24.80% | 36 | 1,866 | 54.63% |
| NVDA240719P00775000 | 2024-05-01 12:50PM EDT | 2024-07-19 | 43.91 | 49.40 | 50.45 | +5.31 | +13.76% | 24 | 174 | 50.06% |
| NVDA241220P00775000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 85.22 | 90.40 | 91.65 | +5.42 | +6.79% | 611 | 62 | 46.12% |
| NVDA250221P00775000 | 2024-04-23 2:03PM EDT | 2025-02-21 | 99.39 | 100.60 | 102.25 | 0.00 | - | 3 | 14 | 44.73% |
