Marchés français ouverture 3 h 52 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 181,56 +418,53 (+2,36 %) Bitcoin EUR
53 641,15 -2 302,71 (-4,12 %)
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:825.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00825000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 18.05 | 16.50 | 17.30 | -28.45 | -61.18% | 14,686 | 1,459 | 57.40% |
| NVDA240510C00825000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 29.90 | 28.10 | 29.25 | -24.30 | -44.83% | 2,235 | 821 | 51.04% |
| NVDA240517C00825000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 38.35 | 36.55 | 37.70 | -25.20 | -39.65% | 1,611 | 1,663 | 50.54% |
| NVDA240524C00825000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 62.09 | 59.70 | 61.00 | -21.12 | -25.38% | 233 | 414 | 69.58% |
| NVDA240531C00825000 | 2024-05-01 3:47PM EDT | 2024-05-31 | 70.00 | 63.40 | 64.75 | -20.80 | -22.91% | 209 | 325 | 64.88% |
| NVDA240607C00825000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 82.95 | 67.60 | 68.95 | -9.30 | -10.08% | 139 | 7 | 62.43% |
| NVDA240621C00825000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 81.75 | 75.05 | 76.20 | -21.20 | -20.59% | 341 | 537 | 59.17% |
| NVDA240719C00825000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 100.00 | 87.50 | 88.65 | -13.35 | -11.78% | 111 | 151 | 55.70% |
| NVDA241220C00825000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 149.50 | 147.70 | 149.20 | -35.25 | -19.08% | 24 | 14 | 55.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00825000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 11.10 | 10.40 | 11.25 | +5.15 | +86.55% | 24,275 | 7,751 | 54.65% |
| NVDA240510P00825000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 21.15 | 21.30 | 22.45 | +8.44 | +66.40% | 3,502 | 1,050 | 48.35% |
| NVDA240517P00825000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 28.30 | 28.85 | 29.90 | +12.16 | +75.34% | 1,946 | 2,954 | 47.08% |
| NVDA240524P00825000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 51.20 | 49.75 | 52.40 | +14.31 | +38.79% | 136 | 292 | 64.90% |
| NVDA240531P00825000 | 2024-05-01 3:47PM EDT | 2024-05-31 | 50.00 | 52.85 | 55.80 | +9.64 | +23.89% | 144 | 241 | 60.28% |
| NVDA240607P00825000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 55.90 | 56.85 | 59.75 | +10.40 | +22.86% | 48 | 22 | 58.08% |
| NVDA240621P00825000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 63.15 | 63.30 | 64.35 | +13.15 | +26.30% | 139 | 372 | 53.97% |
| NVDA240719P00825000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 69.91 | 72.45 | 73.60 | +12.41 | +21.58% | 51 | 172 | 49.77% |
| NVDA241220P00825000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 111.50 | 115.20 | 116.55 | +10.50 | +10.40% | 27 | 27 | 45.45% |
