Marchés français ouverture 7 h 22 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 086,75 -2 450,79 (-4,33 %)
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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00930000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.38 | 0.35 | 0.43 | -2.55 | -87.03% | 7,335 | 4,936 | 61.67% |
| NVDA240510C00930000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 3.00 | 2.80 | 3.30 | -5.93 | -66.41% | 1,914 | 886 | 50.84% |
| NVDA240517C00930000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 7.00 | 6.70 | 7.20 | -7.80 | -52.70% | 840 | 2,613 | 50.06% |
| NVDA240524C00930000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 26.82 | 23.20 | 24.15 | -12.68 | -32.10% | 101 | 776 | 67.86% |
| NVDA240531C00930000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 27.45 | 26.20 | 27.20 | -12.72 | -31.67% | 232 | 235 | 63.34% |
| NVDA240607C00930000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 30.76 | 29.70 | 30.70 | -14.24 | -31.64% | 17 | 20 | 60.92% |
| NVDA240621C00930000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 37.32 | 36.15 | 36.95 | -14.18 | -27.53% | 100 | 1,359 | 57.68% |
| NVDA240719C00930000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 50.00 | 47.40 | 48.30 | -15.10 | -23.20% | 31 | 56 | 54.28% |
| NVDA240816C00930000 | 2024-05-01 1:36PM EDT | 2024-08-16 | 56.40 | 58.55 | 59.45 | -23.25 | -29.19% | 11 | 972 | 53.16% |
| NVDA240920C00930000 | 2024-05-01 11:59AM EDT | 2024-09-20 | 70.75 | 75.85 | 76.80 | -24.15 | -25.45% | 29 | 1,243 | 54.72% |
| NVDA241018C00930000 | 2024-05-01 11:31AM EDT | 2024-10-18 | 82.68 | 84.40 | 85.50 | -22.32 | -21.26% | 6 | 117 | 53.88% |
| NVDA241115C00930000 | 2024-05-01 11:22AM EDT | 2024-11-15 | 93.50 | 94.05 | 95.20 | -20.85 | -18.23% | 11 | 188 | 53.93% |
| NVDA241220C00930000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 101.97 | 106.45 | 107.75 | -24.51 | -19.38% | 20 | 311 | 54.44% |
| NVDA250117C00930000 | 2024-05-01 1:29PM EDT | 2025-01-17 | 109.70 | 113.25 | 114.45 | -26.38 | -19.39% | 37 | 761 | 53.86% |
| NVDA250221C00930000 | 2024-05-01 11:57AM EDT | 2025-02-21 | 125.04 | 123.75 | 125.35 | -15.33 | -10.92% | 2 | 218 | 54.16% |
| NVDA250620C00930000 | 2024-05-01 10:09AM EDT | 2025-06-20 | 158.50 | 154.35 | 155.90 | -25.86 | -14.03% | 3 | 201 | 54.42% |
| NVDA251219C00930000 | 2024-04-22 3:21PM EDT | 2025-12-19 | 170.28 | 194.00 | 195.75 | 0.00 | - | 4 | 152 | 54.86% |
| NVDA260116C00930000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 195.09 | 198.80 | 200.60 | 0.00 | - | 25 | 334 | 54.76% |
| NVDA260618C00930000 | 2024-04-26 1:01PM EDT | 2026-06-18 | 257.50 | 226.70 | 229.55 | 0.00 | - | 6 | 233 | 55.12% |
| NVDA261218C00930000 | 2024-04-30 11:47AM EDT | 2026-12-18 | 285.58 | 254.65 | 260.45 | 0.00 | - | 25 | 240 | 55.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00930000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 97.30 | 97.80 | 101.40 | +31.90 | +48.78% | 99 | 824 | 81.98% |
| NVDA240510P00930000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 91.28 | 99.55 | 103.50 | +18.78 | +25.90% | 195 | 603 | 54.32% |
| NVDA240517P00930000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 99.80 | 103.05 | 105.85 | +22.40 | +28.94% | 105 | 572 | 47.86% |
| NVDA240524P00930000 | 2024-05-01 11:20AM EDT | 2024-05-24 | 123.35 | 116.80 | 122.25 | +28.75 | +30.39% | 2 | 66 | 62.62% |
| NVDA240531P00930000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 116.94 | 118.40 | 125.55 | +17.17 | +17.21% | 1 | 30 | 58.14% |
| NVDA240621P00930000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 122.28 | 127.80 | 131.30 | +20.48 | +20.12% | 4 | 642 | 51.87% |
| NVDA240719P00930000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 131.03 | 135.10 | 139.85 | +22.78 | +21.04% | 8 | 10 | 49.10% |
| NVDA240816P00930000 | 2024-05-01 11:58AM EDT | 2024-08-16 | 154.56 | 143.30 | 147.15 | +31.21 | +25.30% | 25 | 266 | 46.57% |
| NVDA240920P00930000 | 2024-04-30 1:13PM EDT | 2024-09-20 | 140.85 | 156.05 | 159.65 | 0.00 | - | 107 | 366 | 46.74% |
| NVDA241018P00930000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 139.95 | 161.30 | 165.35 | 0.00 | - | 3 | 89 | 45.32% |
| NVDA241115P00930000 | 2024-04-30 1:16PM EDT | 2024-11-15 | 152.95 | 167.75 | 172.00 | 0.00 | - | 3 | 81 | 44.79% |
| NVDA241220P00930000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 185.30 | 175.90 | 180.40 | +25.39 | +15.88% | 18 | 343 | 44.51% |
| NVDA250117P00930000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 189.65 | 174.00 | 188.40 | +28.25 | +17.50% | 22 | 231 | 44.94% |
| NVDA250221P00930000 | 2024-04-25 10:34AM EDT | 2025-02-21 | 194.60 | 183.40 | 192.85 | 0.00 | - | 1 | 33 | 43.71% |
| NVDA250620P00930000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 186.20 | 204.80 | 208.55 | 0.00 | - | 10 | 39 | 41.38% |
| NVDA251219P00930000 | 2024-05-01 12:44PM EDT | 2025-12-19 | 233.98 | 225.10 | 230.35 | +21.69 | +10.22% | 1 | 19 | 39.67% |
| NVDA260116P00930000 | 2024-04-29 2:50PM EDT | 2026-01-16 | 212.90 | 227.80 | 233.55 | 0.00 | - | 20 | 168 | 39.51% |
| NVDA261218P00930000 | 2024-04-30 11:47AM EDT | 2026-12-18 | 246.08 | 250.00 | 264.20 | 0.00 | - | 25 | 78 | 37.60% |
