Marchés français ouverture 5 h 32 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 133,60 -140,45 (-0,37 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 0,00 (0,00 %) Bitcoin EUR
53 806,36 -2 369,17 (-4,22 %)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00780000 | 2024-05-01 3:50PM EDT | 2024-05-03 | 61.03 | 50.85 | 53.25 | -33.97 | -35.76% | 445 | 688 | 63.83% |
| NVDA240510C00780000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 61.50 | 58.00 | 59.75 | -32.65 | -34.68% | 90 | 223 | 52.26% |
| NVDA240517C00780000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 68.05 | 64.45 | 66.20 | -27.05 | -28.44% | 484 | 2,105 | 51.19% |
| NVDA240524C00780000 | 2024-05-01 2:22PM EDT | 2024-05-24 | 100.00 | 84.25 | 86.30 | -15.85 | -13.68% | 19 | 528 | 70.22% |
| NVDA240531C00780000 | 2024-05-01 2:40PM EDT | 2024-05-31 | 100.19 | 87.55 | 90.00 | -17.06 | -14.55% | 5 | 215 | 65.53% |
| NVDA240621C00780000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 103.00 | 99.00 | 100.60 | -28.17 | -21.48% | 165 | 7,915 | 59.93% |
| NVDA240719C00780000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 128.27 | 110.90 | 112.60 | -14.73 | -10.30% | 4 | 815 | 56.48% |
| NVDA240816C00780000 | 2024-05-01 1:47PM EDT | 2024-08-16 | 121.25 | 123.00 | 124.30 | -29.65 | -19.65% | 6 | 400 | 55.62% |
| NVDA240920C00780000 | 2024-05-01 1:15PM EDT | 2024-09-20 | 155.00 | 138.90 | 141.25 | -14.80 | -8.72% | 38 | 978 | 56.75% |
| NVDA241018C00780000 | 2024-05-01 2:21PM EDT | 2024-10-18 | 157.63 | 147.30 | 149.75 | +11.63 | +7.97% | 17 | 86 | 55.84% |
| NVDA241115C00780000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 147.58 | 154.65 | 161.00 | -38.42 | -20.66% | 2 | 129 | 55.80% |
| NVDA241220C00780000 | 2024-05-01 12:57PM EDT | 2024-12-20 | 163.00 | 169.00 | 171.15 | -39.00 | -19.31% | 8 | 229 | 56.38% |
| NVDA250117C00780000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 179.44 | 173.65 | 179.90 | -35.56 | -16.54% | 7 | 2,129 | 55.83% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 2025-02-21 | 181.77 | 185.40 | 188.70 | 0.00 | - | 1 | 53 | 56.11% |
| NVDA250321C00780000 | 2024-05-01 1:09PM EDT | 2025-03-21 | 196.11 | 192.60 | 196.00 | -28.62 | -12.74% | 88 | 77 | 56.13% |
| NVDA250620C00780000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 229.49 | 215.05 | 217.50 | -14.21 | -5.83% | 3 | 538 | 56.31% |
| NVDA250919C00780000 | 2024-05-01 11:49AM EDT | 2025-09-19 | 232.00 | 230.55 | 240.10 | -36.12 | -13.47% | 5 | 145 | 56.32% |
| NVDA251219C00780000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 243.90 | 252.35 | 255.05 | 0.00 | - | 7 | 147 | 56.62% |
| NVDA260116C00780000 | 2024-04-29 9:51AM EDT | 2026-01-16 | 280.10 | 256.90 | 259.80 | 0.00 | - | 5 | 122 | 56.53% |
| NVDA260618C00780000 | 2024-04-30 9:55AM EDT | 2026-06-18 | 323.73 | 283.50 | 286.45 | 0.00 | - | 1 | 55 | 56.82% |
| NVDA261218C00780000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 327.60 | 309.30 | 315.40 | -13.52 | -3.96% | 10 | 115 | 56.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00780000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.38 | 1.38 | 1.49 | +0.17 | +14.05% | 15,184 | 5,634 | 61.69% |
| NVDA240510P00780000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 7.25 | 6.65 | 7.60 | +3.24 | +80.80% | 2,692 | 1,808 | 49.93% |
| NVDA240517P00780000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 12.25 | 12.20 | 13.10 | +4.90 | +66.67% | 2,382 | 3,029 | 47.95% |
| NVDA240524P00780000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 31.00 | 29.95 | 32.85 | +7.80 | +33.62% | 164 | 909 | 65.60% |
| NVDA240531P00780000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 26.89 | 33.30 | 36.15 | +1.68 | +6.66% | 49 | 304 | 61.32% |
| NVDA240607P00780000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 36.94 | 36.00 | 39.40 | +9.69 | +35.56% | 12 | 24 | 58.32% |
| NVDA240621P00780000 | 2024-05-01 3:40PM EDT | 2024-06-21 | 40.80 | 42.75 | 43.70 | +6.70 | +19.65% | 103 | 8,808 | 54.55% |
| NVDA240719P00780000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 48.70 | 51.30 | 52.60 | +6.65 | +15.81% | 147 | 1,719 | 50.41% |
| NVDA240816P00780000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 53.00 | 59.60 | 60.65 | +4.97 | +10.35% | 20 | 593 | 48.13% |
| NVDA240920P00780000 | 2024-05-01 3:06PM EDT | 2024-09-20 | 66.00 | 72.40 | 73.50 | +4.65 | +7.58% | 15 | 649 | 48.43% |
| NVDA241018P00780000 | 2024-05-01 1:51PM EDT | 2024-10-18 | 80.76 | 78.00 | 79.15 | +15.26 | +23.30% | 5 | 180 | 46.93% |
| NVDA241115P00780000 | 2024-05-01 9:59AM EDT | 2024-11-15 | 80.40 | 84.45 | 85.60 | +6.71 | +9.11% | 4 | 301 | 46.30% |
| NVDA241220P00780000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 86.00 | 92.70 | 94.00 | +3.90 | +4.75% | 9 | 418 | 46.06% |
| NVDA250117P00780000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 95.45 | 96.45 | 97.75 | +10.95 | +12.96% | 9 | 374 | 44.95% |
| NVDA250221P00780000 | 2024-05-01 3:00PM EDT | 2025-02-21 | 95.10 | 102.95 | 104.65 | +3.30 | +3.59% | 12 | 33 | 44.67% |
| NVDA250321P00780000 | 2024-05-01 1:48PM EDT | 2025-03-21 | 109.35 | 107.50 | 109.20 | +14.49 | +15.28% | 1 | 226 | 44.25% |
| NVDA250620P00780000 | 2024-04-26 3:36PM EDT | 2025-06-20 | 108.18 | 120.70 | 122.35 | 0.00 | - | 2 | 387 | 43.08% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 132.00 | 130.70 | 134.90 | 0.00 | - | 30 | 34 | 42.46% |
| NVDA251219P00780000 | 2024-05-01 1:53PM EDT | 2025-12-19 | 143.80 | 142.50 | 144.35 | +11.80 | +8.94% | 51 | 91 | 41.49% |
| NVDA260116P00780000 | 2024-04-29 1:20PM EDT | 2026-01-16 | 133.47 | 144.90 | 146.80 | 0.00 | - | 1 | 201 | 41.16% |
| NVDA260618P00780000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 158.55 | 159.65 | 161.70 | 0.00 | - | 133 | 228 | 40.23% |
| NVDA261218P00780000 | 2024-05-01 3:04PM EDT | 2026-12-18 | 168.70 | 168.05 | 183.90 | +4.70 | +2.87% | 6 | 129 | 40.70% |
