Marchés français ouverture 1 h 53 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 233,30 -40,75 (-0,11 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 430,93 -2 746,59 (-4,89 %)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00820000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 20.60 | 0.00 | 0.00 | 0.00 | - | 17,922 | 0 | 0.00% |
| NVDA240510C00820000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3,463 | 0 | 0.00% |
| NVDA240517C00820000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1,467 | 0 | 0.00% |
| NVDA240524C00820000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 64.00 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| NVDA240531C00820000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 67.90 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| NVDA240607C00820000 | 2024-05-01 3:30PM EDT | 2024-06-07 | 81.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA240621C00820000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 79.50 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| NVDA240719C00820000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 93.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| NVDA240816C00820000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| NVDA240920C00820000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 121.31 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| NVDA241018C00820000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 140.62 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA241115C00820000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 151.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241220C00820000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 153.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA250117C00820000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 170.00 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| NVDA250221C00820000 | 2024-05-01 2:38PM EDT | 2025-02-21 | 171.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00820000 | 2024-05-01 1:58PM EDT | 2025-03-21 | 173.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA250620C00820000 | 2024-04-30 3:53PM EDT | 2025-06-20 | 224.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250919C00820000 | 2024-05-01 12:08PM EDT | 2025-09-19 | 208.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219C00820000 | 2024-05-01 11:16AM EDT | 2025-12-19 | 235.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00820000 | 2024-05-01 1:46PM EDT | 2026-01-16 | 240.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA260618C00820000 | 2024-05-01 2:40PM EDT | 2026-06-18 | 280.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00820000 | 2024-05-01 3:49PM EDT | 2026-12-18 | 303.35 | 0.00 | 0.00 | 0.00 | - | 40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00820000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 9.00 | 0.00 | 0.00 | 0.00 | - | 33,694 | 0 | 3.13% |
| NVDA240510P00820000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5,132 | 0 | 1.56% |
| NVDA240517P00820000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3,071 | 0 | 1.56% |
| NVDA240524P00820000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 47.62 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| NVDA240531P00820000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 50.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| NVDA240607P00820000 | 2024-05-01 3:40PM EDT | 2024-06-07 | 52.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| NVDA240621P00820000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 60.54 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.78% |
| NVDA240719P00820000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 61.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| NVDA240816P00820000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 76.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.39% |
| NVDA240920P00820000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 88.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| NVDA241018P00820000 | 2024-05-01 1:29PM EDT | 2024-10-18 | 102.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| NVDA241115P00820000 | 2024-05-01 2:21PM EDT | 2024-11-15 | 105.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| NVDA241220P00820000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 118.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA250117P00820000 | 2024-05-01 3:21PM EDT | 2025-01-17 | 108.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NVDA250221P00820000 | 2024-05-01 3:02PM EDT | 2025-02-21 | 113.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| NVDA250321P00820000 | 2024-04-29 11:14AM EDT | 2025-03-21 | 114.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA250620P00820000 | 2024-05-01 1:37PM EDT | 2025-06-20 | 143.32 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| NVDA251219P00820000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 150.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NVDA260116P00820000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 156.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NVDA260618P00820000 | 2024-04-30 9:58AM EDT | 2026-06-18 | 165.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
| NVDA261218P00820000 | 2024-05-01 3:04PM EDT | 2026-12-18 | 189.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
