Marchés français ouverture 6 h 32 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 009,36 -264,69 (-0,69 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 197,21 -2 240,82 (-3,97 %)
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:945.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00945000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.33 | 0.23 | 0.29 | -1.44 | -81.36% | 2,589 | 1,685 | 79.59% |
| NVDA240510C00945000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 2.33 | 2.01 | 2.48 | -4.37 | -65.22% | 580 | 726 | 54.93% |
| NVDA240517C00945000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 5.65 | 5.20 | 5.65 | -6.40 | -53.11% | 594 | 1,248 | 51.66% |
| NVDA240524C00945000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 21.90 | 20.00 | 20.90 | -11.41 | -34.25% | 33 | 214 | 69.35% |
| NVDA240531C00945000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 25.40 | 22.80 | 23.75 | -11.75 | -31.63% | 24 | 97 | 64.36% |
| NVDA240607C00945000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 27.00 | 26.15 | 27.10 | -13.94 | -34.05% | 2 | 26 | 61.72% |
| NVDA240621C00945000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 35.00 | 32.30 | 33.05 | -12.50 | -26.32% | 65 | 551 | 58.16% |
| NVDA240719C00945000 | 2024-05-01 12:05PM EDT | 2024-07-19 | 39.76 | 43.15 | 44.05 | -17.78 | -30.90% | 4 | 134 | 54.52% |
| NVDA241220C00945000 | 2024-04-29 2:18PM EDT | 2024-12-20 | 114.10 | 101.50 | 102.80 | -11.45 | -9.12% | 2 | 3 | 54.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00945000 | 2024-05-01 1:27PM EDT | 2024-05-03 | 126.10 | 107.00 | 119.85 | +45.05 | +55.58% | 26 | 219 | 144.82% |
| NVDA240510P00945000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 97.53 | 113.80 | 117.85 | +12.43 | +14.61% | 166 | 60 | 60.05% |
| NVDA240517P00945000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 127.30 | 116.75 | 119.35 | +40.50 | +46.66% | 221 | 414 | 49.79% |
| NVDA240524P00945000 | 2024-04-30 11:51AM EDT | 2024-05-24 | 106.15 | 128.60 | 134.00 | 0.00 | - | 4 | 210 | 63.65% |
| NVDA240531P00945000 | 2024-04-30 11:51AM EDT | 2024-05-31 | 109.20 | 129.70 | 137.15 | 0.00 | - | 4 | 6 | 58.61% |
| NVDA240621P00945000 | 2024-04-30 9:38AM EDT | 2024-06-21 | 114.05 | 139.00 | 142.50 | 0.00 | - | 1 | 220 | 52.14% |
| NVDA240719P00945000 | 2024-05-01 12:20PM EDT | 2024-07-19 | 155.40 | 145.30 | 151.15 | +29.20 | +23.14% | 4 | 4 | 49.56% |
