Marchés français ouverture 1 h 14 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 275,12 +1,07 (+0,00 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 197,54 +434,51 (+2,45 %) Bitcoin EUR
53 490,38 -2 476,33 (-4,42 %)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00860000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 4.40 | 0.00 | 0.00 | 0.00 | - | 43,387 | 0 | 12.50% |
| NVDA240510C00860000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4,393 | 0 | 6.25% |
| NVDA240517C00860000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 7,949 | 0 | 3.13% |
| NVDA240524C00860000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 45.37 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 3.13% |
| NVDA240531C00860000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 58.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| NVDA240607C00860000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 57.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NVDA240621C00860000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 61.25 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 1.56% |
| NVDA240719C00860000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| NVDA240816C00860000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 96.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| NVDA240920C00860000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 103.41 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| NVDA241018C00860000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 112.56 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| NVDA241115C00860000 | 2024-05-01 3:40PM EDT | 2024-11-15 | 124.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NVDA241220C00860000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 150.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NVDA250117C00860000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| NVDA250221C00860000 | 2024-04-29 9:45AM EDT | 2025-02-21 | 166.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA250321C00860000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 171.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NVDA250620C00860000 | 2024-05-01 9:32AM EDT | 2025-06-20 | 196.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA250919C00860000 | 2024-05-01 2:42PM EDT | 2025-09-19 | 216.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA251219C00860000 | 2024-05-01 12:27PM EDT | 2025-12-19 | 215.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260116C00860000 | 2024-04-30 2:18PM EDT | 2026-01-16 | 251.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA260618C00860000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 282.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA261218C00860000 | 2024-05-01 2:01PM EDT | 2026-12-18 | 277.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00860000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 32.66 | 0.00 | 0.00 | 0.00 | - | 5,632 | 0 | 0.00% |
| NVDA240510P00860000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 40.41 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 0.00% |
| NVDA240517P00860000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 0.00% |
| NVDA240524P00860000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 64.95 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| NVDA240531P00860000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 72.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| NVDA240607P00860000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 65.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240621P00860000 | 2024-05-01 10:57AM EDT | 2024-06-21 | 77.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NVDA240719P00860000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 89.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA240816P00860000 | 2024-05-01 3:38PM EDT | 2024-08-16 | 95.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA240920P00860000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 109.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA241018P00860000 | 2024-05-01 11:57AM EDT | 2024-10-18 | 126.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA241115P00860000 | 2024-05-01 9:58AM EDT | 2024-11-15 | 121.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00860000 | 2024-05-01 1:13PM EDT | 2024-12-20 | 142.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P00860000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 128.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA250221P00860000 | 2024-05-01 9:39AM EDT | 2025-02-21 | 138.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00860000 | 2024-05-01 9:33AM EDT | 2025-03-21 | 142.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P00860000 | 2024-04-30 12:41PM EDT | 2025-06-20 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 2025-09-19 | 159.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00860000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 182.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260116P00860000 | 2024-04-30 9:58AM EDT | 2026-01-16 | 170.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00860000 | 2024-04-25 1:07PM EDT | 2026-06-18 | 203.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P00860000 | 2024-04-26 1:26PM EDT | 2026-12-18 | 200.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
