Marchés français ouverture 1 h 32 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 264,72 -9,33 (-0,02 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 192,29 +429,26 (+2,42 %) Bitcoin EUR
53 554,19 -2 442,91 (-4,36 %)
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:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00970000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,772 | 0 | 50.00% |
| NVDA240510C00970000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.39 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 25.00% |
| NVDA240517C00970000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,828 | 0 | 12.50% |
| NVDA240524C00970000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2,083 | 0 | 12.50% |
| NVDA240531C00970000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 18.96 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NVDA240607C00970000 | 2024-05-01 1:47PM EDT | 2024-06-07 | 21.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240621C00970000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 29.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| NVDA240719C00970000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA240816C00970000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 51.48 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA240920C00970000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 65.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241018C00970000 | 2024-05-01 2:16PM EDT | 2024-10-18 | 72.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241115C00970000 | 2024-04-29 9:37AM EDT | 2024-11-15 | 98.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA241220C00970000 | 2024-04-29 1:51PM EDT | 2024-12-20 | 116.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA250117C00970000 | 2024-05-01 10:17AM EDT | 2025-01-17 | 102.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250221C00970000 | 2024-05-01 11:48AM EDT | 2025-02-21 | 109.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250620C00970000 | 2024-05-01 3:34PM EDT | 2025-06-20 | 147.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 2025-12-19 | 206.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA260116C00970000 | 2024-04-18 3:43PM EDT | 2026-01-16 | 197.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C00970000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 204.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA261218C00970000 | 2024-04-30 10:02AM EDT | 2026-12-18 | 283.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00970000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 129.29 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| NVDA240510P00970000 | 2024-05-01 2:04PM EDT | 2024-05-10 | 139.56 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| NVDA240517P00970000 | 2024-05-01 12:48PM EDT | 2024-05-17 | 152.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA240524P00970000 | 2024-05-01 1:18PM EDT | 2024-05-24 | 165.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 2024-05-31 | 130.80 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| NVDA240621P00970000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 155.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00970000 | 2024-05-01 12:19PM EDT | 2024-07-19 | 176.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P00970000 | 2024-04-29 9:43AM EDT | 2024-08-16 | 159.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P00970000 | 2024-04-25 2:21PM EDT | 2024-09-20 | 185.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00970000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 169.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00970000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 177.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00970000 | 2024-04-29 9:37AM EDT | 2024-12-20 | 186.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P00970000 | 2024-04-29 11:33AM EDT | 2025-01-17 | 189.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250221P00970000 | 2024-04-08 10:58AM EDT | 2025-02-21 | 191.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P00970000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 221.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 2025-12-19 | 228.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 2026-01-16 | 229.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 37.52% |
| NVDA261218P00970000 | 2024-04-26 11:49AM EDT | 2026-12-18 | 268.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
