Marchés français ouverture 4 h 53 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 170,06 -103,99 (-0,27 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
17 825,95 +62,92 (+0,35 %) Bitcoin EUR
53 408,57 -2 486,05 (-4,45 %)
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:905.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00905000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.86 | 0.61 | 0.74 | -5.44 | -86.35% | 4,903 | 2,933 | 66.16% |
| NVDA240510C00905000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 5.55 | 4.85 | 5.60 | -8.83 | -61.40% | 893 | 1,119 | 51.70% |
| NVDA240517C00905000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 12.22 | 10.30 | 10.90 | -9.65 | -44.12% | 1,409 | 2,254 | 50.21% |
| NVDA240524C00905000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 32.90 | 29.50 | 30.50 | -12.82 | -28.04% | 27 | 282 | 69.26% |
| NVDA240531C00905000 | 2024-05-01 3:09PM EDT | 2024-05-31 | 42.50 | 32.80 | 33.85 | -8.00 | -15.84% | 56 | 313 | 64.42% |
| NVDA240607C00905000 | 2024-05-01 10:09AM EDT | 2024-06-07 | 40.00 | 36.55 | 37.65 | -13.55 | -25.30% | 2 | 9 | 61.82% |
| NVDA240621C00905000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 47.85 | 43.45 | 44.25 | -13.88 | -22.49% | 165 | 744 | 58.38% |
| NVDA240719C00905000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 67.45 | 55.25 | 56.15 | -11.45 | -14.51% | 14 | 422 | 54.83% |
| NVDA241220C00905000 | 2024-05-01 1:23PM EDT | 2024-12-20 | 111.00 | 115.25 | 116.55 | -25.25 | -18.53% | 4 | 16 | 54.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00905000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 72.60 | 73.05 | 76.60 | +31.15 | +75.15% | 138 | 542 | 55.57% |
| NVDA240510P00905000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 69.73 | 76.75 | 80.15 | +16.68 | +31.44% | 97 | 142 | 52.77% |
| NVDA240517P00905000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 78.00 | 81.60 | 84.45 | +22.60 | +40.79% | 114 | 1,105 | 48.77% |
| NVDA240524P00905000 | 2024-05-01 1:03PM EDT | 2024-05-24 | 88.85 | 98.20 | 103.65 | +10.97 | +14.09% | 13 | 199 | 64.44% |
| NVDA240531P00905000 | 2024-04-30 1:20PM EDT | 2024-05-31 | 92.41 | 100.65 | 106.55 | +8.36 | +9.95% | 1 | 5 | 59.52% |
| NVDA240621P00905000 | 2024-04-30 12:24PM EDT | 2024-06-21 | 87.85 | 110.75 | 113.05 | 0.00 | - | 6 | 145 | 52.84% |
| NVDA240719P00905000 | 2024-05-01 12:23PM EDT | 2024-07-19 | 125.23 | 118.90 | 121.90 | +25.78 | +25.92% | 1 | 19 | 49.25% |
