Marchés français ouverture 4 h 59 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 156,00 -118,05 (-0,31 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
17 879,27 +116,24 (+0,65 %) Bitcoin EUR
53 218,17 -2 806,04 (-5,01 %)
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:955.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00955000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.23 | 0.19 | 0.31 | -1.16 | -83.45% | 2,571 | 2,854 | 84.67% |
| NVDA240510C00955000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.80 | 1.69 | 1.97 | -3.60 | -66.67% | 1,818 | 1,087 | 55.79% |
| NVDA240517C00955000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.55 | 4.45 | 4.70 | -5.45 | -54.50% | 672 | 1,853 | 52.04% |
| NVDA240524C00955000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 20.66 | 18.10 | 19.00 | -9.94 | -32.48% | 75 | 166 | 69.43% |
| NVDA240531C00955000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 28.00 | 20.80 | 21.70 | -5.90 | -17.40% | 214 | 277 | 64.40% |
| NVDA240607C00955000 | 2024-05-01 3:24PM EDT | 2024-06-07 | 29.90 | 23.95 | 24.95 | -11.03 | -26.95% | 33 | 30 | 61.71% |
| NVDA240621C00955000 | 2024-05-01 3:01PM EDT | 2024-06-21 | 30.80 | 29.95 | 30.65 | -14.68 | -32.28% | 97 | 460 | 58.13% |
| NVDA240719C00955000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 47.00 | 40.55 | 41.40 | -11.65 | -19.86% | 10 | 25 | 54.47% |
| NVDA241220C00955000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 76.72 | 98.30 | 99.60 | 0.00 | - | - | 2 | 54.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00955000 | 2024-05-01 12:19PM EDT | 2024-05-03 | 135.80 | 117.00 | 129.85 | +48.85 | +56.18% | 41 | 80 | 152.95% |
| NVDA240510P00955000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 127.25 | 123.40 | 127.55 | +35.60 | +38.84% | 188 | 81 | 62.15% |
| NVDA240517P00955000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 136.10 | 125.70 | 128.90 | +42.84 | +45.94% | 390 | 209 | 51.23% |
| NVDA240524P00955000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 127.67 | 136.70 | 141.55 | +12.92 | +11.26% | 1 | 23 | 63.00% |
| NVDA240621P00955000 | 2024-04-29 10:13AM EDT | 2024-06-21 | 123.50 | 146.25 | 150.50 | 0.00 | - | 4 | 158 | 51.92% |
| NVDA241220P00955000 | 2024-04-26 11:06AM EDT | 2024-12-20 | 174.00 | 192.50 | 197.10 | 0.00 | - | 2 | 0 | 44.27% |
