Marchés français ouverture 3 h 48 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
18 156,93 +393,90 (+2,22 %) Bitcoin EUR
53 626,91 -2 327,59 (-4,16 %)
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:915.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00915000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.53 | 0.51 | 0.69 | -4.07 | -88.48% | 4,308 | 2,759 | 71.39% |
| NVDA240510C00915000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 4.51 | 3.85 | 4.40 | -7.79 | -63.33% | 1,280 | 1,386 | 52.12% |
| NVDA240517C00915000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 9.30 | 8.70 | 9.25 | -9.25 | -49.87% | 1,321 | 6,910 | 50.54% |
| NVDA240524C00915000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 28.00 | 26.85 | 27.80 | -14.40 | -33.96% | 57 | 231 | 69.29% |
| NVDA240531C00915000 | 2024-05-01 2:40PM EDT | 2024-05-31 | 35.91 | 30.00 | 31.00 | -10.79 | -23.10% | 27 | 134 | 64.37% |
| NVDA240607C00915000 | 2024-05-01 1:07PM EDT | 2024-06-07 | 30.46 | 33.65 | 34.70 | -21.24 | -41.08% | 7 | 8 | 61.76% |
| NVDA240621C00915000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 42.30 | 40.40 | 41.20 | -15.50 | -26.82% | 43 | 330 | 58.32% |
| NVDA240719C00915000 | 2024-05-01 1:57PM EDT | 2024-07-19 | 51.53 | 51.95 | 52.90 | -18.78 | -26.71% | 12 | 32 | 54.73% |
| NVDA241220C00915000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 123.00 | 111.60 | 112.95 | -9.50 | -7.17% | 23 | 21 | 54.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00915000 | 2024-05-01 1:47PM EDT | 2024-05-03 | 74.67 | 83.00 | 86.50 | +20.62 | +38.15% | 97 | 571 | 58.30% |
| NVDA240510P00915000 | 2024-05-01 1:22PM EDT | 2024-05-10 | 100.00 | 85.90 | 89.10 | +39.20 | +64.47% | 79 | 65 | 53.53% |
| NVDA240517P00915000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 100.95 | 90.05 | 92.85 | +37.35 | +58.73% | 127 | 550 | 49.03% |
| NVDA240524P00915000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 93.95 | 105.45 | 110.95 | +7.16 | +8.25% | 1 | 59 | 64.25% |
| NVDA240531P00915000 | 2024-04-26 2:48PM EDT | 2024-05-31 | 89.97 | 103.00 | 113.00 | 0.00 | - | 5 | 7 | 56.02% |
| NVDA240621P00915000 | 2024-05-01 12:07PM EDT | 2024-06-21 | 129.06 | 117.05 | 120.50 | +36.46 | +39.37% | 1 | 209 | 52.62% |
| NVDA240719P00915000 | 2024-05-01 12:07PM EDT | 2024-07-19 | 115.65 | 125.60 | 128.65 | +2.90 | +2.57% | 2 | 13 | 49.10% |
