Italia markets close in 6 hours 22 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
265,31-2,48 (-0,93%)
Alla chiusura: 04:00PM EDT
263,73 -1,58 (-0,60%)
Preborsa: 05:08AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA230331C000700002023-03-27 2:50PM EDT70.00196.600.000.000.00-2000.00%
NVDA230331C001000002023-03-15 1:23PM EDT100.00137.950.000.000.00-200.00%
NVDA230331C001050002023-03-20 12:45PM EDT105.00152.100.000.000.00-400.00%
NVDA230331C001100002023-03-24 1:41PM EDT110.00155.550.000.000.00-100.00%
NVDA230331C001150002023-03-03 2:32PM EDT115.00121.180.000.000.00-600.00%
NVDA230331C001250002023-03-24 10:16AM EDT125.00142.410.000.000.00-100.00%
NVDA230331C001300002023-03-23 1:49PM EDT130.00143.000.000.000.00--00.00%
NVDA230331C001350002023-03-24 12:40PM EDT135.00130.220.000.000.00-200.00%
NVDA230331C001400002023-03-24 11:48AM EDT140.00126.430.000.000.00-1200.00%
NVDA230331C001450002023-03-24 3:37PM EDT145.00121.350.000.000.00-500.00%
NVDA230331C001500002023-03-24 11:47AM EDT150.00116.740.000.000.00-600.00%
NVDA230331C001550002023-03-24 1:39PM EDT155.00110.870.000.000.00-300.00%
NVDA230331C001600002023-03-27 3:01PM EDT160.00106.660.000.000.00-300.00%
NVDA230331C001650002023-03-27 3:35PM EDT165.00100.610.000.000.00-800.00%
NVDA230331C001700002023-03-27 11:13AM EDT170.0096.400.000.000.00-200.00%
NVDA230331C001750002023-03-27 2:43PM EDT175.0092.100.000.000.00-1000.00%
NVDA230331C001800002023-03-27 3:48PM EDT180.0085.400.000.000.00-1500.00%
NVDA230331C001850002023-03-27 12:29PM EDT185.0080.400.000.000.00-1000.00%
NVDA230331C001900002023-03-27 11:50AM EDT190.0075.800.000.000.00-200.00%
NVDA230331C001925002023-03-27 11:49AM EDT192.5073.620.000.000.00-800.00%
NVDA230331C001950002023-03-27 12:40PM EDT195.0069.610.000.000.00-400.00%
NVDA230331C001975002023-03-27 11:49AM EDT197.5068.620.000.000.00-800.00%
NVDA230331C002000002023-03-27 2:54PM EDT200.0066.820.000.000.00-13800.00%
NVDA230331C002025002023-03-27 3:11PM EDT202.5063.980.000.000.00-100.00%
NVDA230331C002050002023-03-27 12:03PM EDT205.0059.100.000.000.00-200.00%
NVDA230331C002075002023-03-27 12:42PM EDT207.5057.580.000.000.00-200.00%
NVDA230331C002100002023-03-27 3:27PM EDT210.0055.930.000.000.00-1700.00%
NVDA230331C002125002023-03-27 11:51AM EDT212.5053.180.000.000.00-1900.00%
NVDA230331C002150002023-03-27 11:53AM EDT215.0050.100.000.000.00-2200.00%
NVDA230331C002175002023-03-27 3:20PM EDT217.5048.620.000.000.00-800.00%
NVDA230331C002200002023-03-27 3:54PM EDT220.0045.450.000.000.00-4700.00%
NVDA230331C002225002023-03-27 3:54PM EDT222.5043.610.000.000.00-1100.00%
NVDA230331C002250002023-03-27 2:42PM EDT225.0041.780.000.000.00-4700.00%
NVDA230331C002275002023-03-27 3:10PM EDT227.5038.900.000.000.00-13200.00%
NVDA230331C002300002023-03-27 3:50PM EDT230.0036.400.000.000.00-7200.00%
NVDA230331C002325002023-03-27 12:51PM EDT232.5033.600.000.000.00-200.00%
NVDA230331C002350002023-03-27 3:27PM EDT235.0031.000.000.000.00-30200.00%
NVDA230331C002375002023-03-27 3:52PM EDT237.5028.090.000.000.00-33900.00%
NVDA230331C002400002023-03-27 3:45PM EDT240.0025.450.000.000.00-13400.00%
NVDA230331C002425002023-03-27 2:48PM EDT242.5024.320.000.000.00-4500.00%
NVDA230331C002450002023-03-27 3:36PM EDT245.0020.820.000.000.00-31700.00%
NVDA230331C002475002023-03-27 3:42PM EDT247.5018.550.000.000.00-35400.00%
NVDA230331C002500002023-03-27 3:59PM EDT250.0016.300.000.000.00-53800.00%
NVDA230331C002525002023-03-27 3:37PM EDT252.5013.880.000.000.00-29900.00%
NVDA230331C002550002023-03-27 3:59PM EDT255.0012.100.000.000.00-83200.00%
NVDA230331C002575002023-03-27 3:46PM EDT257.5010.000.000.000.00-25000.00%
NVDA230331C002600002023-03-27 3:59PM EDT260.008.280.000.000.00-3,13000.00%
NVDA230331C002625002023-03-27 3:58PM EDT262.506.750.000.000.00-2,76700.00%
NVDA230331C002650002023-03-27 3:59PM EDT265.005.350.000.000.00-13,78300.00%
NVDA230331C002675002023-03-27 3:59PM EDT267.504.000.000.000.00-27,41701.56%
NVDA230331C002700002023-03-27 3:59PM EDT270.003.050.000.000.00-33,03503.13%
NVDA230331C002725002023-03-27 3:59PM EDT272.502.180.000.000.00-12,62206.25%
NVDA230331C002750002023-03-27 3:59PM EDT275.001.560.000.000.00-29,64306.25%
NVDA230331C002775002023-03-27 3:59PM EDT277.501.050.000.000.00-6,192012.50%
NVDA230331C002800002023-03-27 3:59PM EDT280.000.770.000.000.00-12,105012.50%
NVDA230331C002825002023-03-27 3:59PM EDT282.500.520.000.000.00-4,643012.50%
NVDA230331C002850002023-03-27 3:59PM EDT285.000.360.000.000.00-7,468012.50%
NVDA230331C002875002023-03-27 3:59PM EDT287.500.260.000.000.00-3,328012.50%
NVDA230331C002900002023-03-27 3:59PM EDT290.000.190.000.000.00-4,550025.00%
NVDA230331C002925002023-03-27 3:57PM EDT292.500.140.000.000.00-768025.00%
NVDA230331C002950002023-03-27 3:59PM EDT295.000.120.000.000.00-1,959025.00%
NVDA230331C002975002023-03-27 3:59PM EDT297.500.090.000.000.00-862025.00%
NVDA230331C003000002023-03-27 3:59PM EDT300.000.070.000.000.00-3,408025.00%
NVDA230331C003025002023-03-27 3:55PM EDT302.500.060.000.000.00-179025.00%
NVDA230331C003050002023-03-27 3:58PM EDT305.000.040.000.000.00-739025.00%
NVDA230331C003075002023-03-27 3:57PM EDT307.500.030.000.000.00-146025.00%
NVDA230331C003100002023-03-27 3:31PM EDT310.000.030.000.000.00-282025.00%
NVDA230331C003125002023-03-27 3:38PM EDT312.500.020.000.000.00-51025.00%
NVDA230331C003150002023-03-27 3:52PM EDT315.000.030.000.000.00-182025.00%
NVDA230331C003175002023-03-27 12:09PM EDT317.500.010.000.000.00-104025.00%
NVDA230331C003200002023-03-27 3:52PM EDT320.000.010.000.000.00-453050.00%
NVDA230331C003225002023-03-24 3:43PM EDT322.500.030.000.000.00-249050.00%
NVDA230331C003250002023-03-27 2:39PM EDT325.000.010.000.000.00-512050.00%
NVDA230331C003275002023-03-24 2:13PM EDT327.500.020.000.000.00-20050.00%
NVDA230331C003300002023-03-27 2:04PM EDT330.000.010.000.000.00-399050.00%
NVDA230331C003350002023-03-27 12:19PM EDT335.000.010.000.000.00-64050.00%
NVDA230331C003400002023-03-27 9:42AM EDT340.000.010.000.000.00-1050.00%
NVDA230331C003450002023-03-24 3:53PM EDT345.000.010.000.000.00-12050.00%
NVDA230331C003500002023-03-24 3:55PM EDT350.000.020.000.000.00-24050.00%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA230331P000700002023-03-27 10:14AM EDT70.000.020.000.000.00-1050.00%
NVDA230331P000900002023-02-27 12:27PM EDT90.000.100.000.000.00-3050.00%
NVDA230331P000950002023-02-21 11:27AM EDT95.000.100.000.050.00--10332.81%
NVDA230331P001000002023-02-21 1:28PM EDT100.000.150.000.020.00--16293.75%
NVDA230331P001050002023-03-22 9:53AM EDT105.000.030.000.000.00-1050.00%
NVDA230331P001100002023-03-22 9:53AM EDT110.000.040.000.000.00-1050.00%
NVDA230331P001150002023-03-27 10:42AM EDT115.000.010.000.000.00-5050.00%
NVDA230331P001200002023-03-22 2:35PM EDT120.000.020.000.000.00-3050.00%
NVDA230331P001250002023-03-22 3:38PM EDT125.000.010.000.000.00-59050.00%
NVDA230331P001300002023-03-24 10:05AM EDT130.000.010.000.000.00-1050.00%
NVDA230331P001350002023-03-24 11:49AM EDT135.000.010.000.000.00-1050.00%
NVDA230331P001400002023-03-16 3:55PM EDT140.000.030.000.000.00-35050.00%
NVDA230331P001450002023-03-24 2:36PM EDT145.000.010.000.000.00-9050.00%
NVDA230331P001500002023-03-24 1:12PM EDT150.000.010.000.000.00-5050.00%
NVDA230331P001550002023-03-27 11:35AM EDT155.000.010.000.000.00-10050.00%
NVDA230331P001600002023-03-27 3:59PM EDT160.000.010.000.000.00-10050.00%
NVDA230331P001650002023-03-27 1:34PM EDT165.000.010.000.000.00-57050.00%
NVDA230331P001700002023-03-27 12:35PM EDT170.000.010.000.000.00-14050.00%
NVDA230331P001750002023-03-27 3:27PM EDT175.000.010.000.000.00-165050.00%
NVDA230331P001800002023-03-27 1:02PM EDT180.000.010.000.000.00-45050.00%
NVDA230331P001850002023-03-27 12:16PM EDT185.000.030.000.000.00-110050.00%
NVDA230331P001875002023-03-27 1:08PM EDT187.500.020.000.000.00-5050.00%
NVDA230331P001900002023-03-27 3:31PM EDT190.000.020.000.000.00-70050.00%
NVDA230331P001925002023-03-27 1:05PM EDT192.500.020.000.000.00-122050.00%
NVDA230331P001950002023-03-27 3:48PM EDT195.000.020.000.000.00-605050.00%
NVDA230331P001975002023-03-27 10:37AM EDT197.500.020.000.000.00-1050.00%
NVDA230331P002000002023-03-27 3:58PM EDT200.000.010.000.000.00-265050.00%
NVDA230331P002025002023-03-27 1:58PM EDT202.500.010.000.000.00-24050.00%
NVDA230331P002050002023-03-27 3:48PM EDT205.000.030.000.000.00-390050.00%
NVDA230331P002075002023-03-27 12:59PM EDT207.500.020.000.000.00-107050.00%
NVDA230331P002100002023-03-27 3:26PM EDT210.000.020.000.000.00-147050.00%
NVDA230331P002125002023-03-27 2:53PM EDT212.500.020.000.000.00-23050.00%
NVDA230331P002150002023-03-27 3:57PM EDT215.000.020.000.000.00-470050.00%
NVDA230331P002175002023-03-27 3:37PM EDT217.500.020.000.000.00-100050.00%
NVDA230331P002200002023-03-27 3:59PM EDT220.000.030.000.000.00-875050.00%
NVDA230331P002225002023-03-27 3:48PM EDT222.500.040.000.000.00-239025.00%
NVDA230331P002250002023-03-27 3:58PM EDT225.000.050.000.000.00-1,823025.00%
NVDA230331P002275002023-03-27 3:58PM EDT227.500.050.000.000.00-386025.00%
NVDA230331P002300002023-03-27 3:59PM EDT230.000.070.000.000.00-2,818025.00%
NVDA230331P002325002023-03-27 3:57PM EDT232.500.080.000.000.00-892025.00%
NVDA230331P002350002023-03-27 3:57PM EDT235.000.110.000.000.00-2,574025.00%
NVDA230331P002375002023-03-27 3:55PM EDT237.500.150.000.000.00-969025.00%
NVDA230331P002400002023-03-27 3:59PM EDT240.000.230.000.000.00-5,800025.00%
NVDA230331P002425002023-03-27 3:59PM EDT242.500.330.000.000.00-2,109025.00%
NVDA230331P002450002023-03-27 3:59PM EDT245.000.430.000.000.00-4,637012.50%
NVDA230331P002475002023-03-27 3:59PM EDT247.500.630.000.000.00-8,581012.50%
NVDA230331P002500002023-03-27 3:59PM EDT250.000.890.000.000.00-23,475012.50%
NVDA230331P002525002023-03-27 3:59PM EDT252.501.230.000.000.00-4,052012.50%
NVDA230331P002550002023-03-27 3:59PM EDT255.001.640.000.000.00-8,43606.25%
NVDA230331P002575002023-03-27 3:59PM EDT257.502.230.000.000.00-5,53706.25%
NVDA230331P002600002023-03-27 3:59PM EDT260.002.960.000.000.00-24,35706.25%
NVDA230331P002625002023-03-27 3:59PM EDT262.503.750.000.000.00-9,19103.13%
NVDA230331P002650002023-03-27 3:59PM EDT265.004.800.000.000.00-22,77800.39%
NVDA230331P002675002023-03-27 3:59PM EDT267.506.050.000.000.00-10,60100.00%
NVDA230331P002700002023-03-27 3:59PM EDT270.007.630.000.000.00-7,50400.00%
NVDA230331P002725002023-03-27 3:59PM EDT272.509.050.000.000.00-1,02000.00%
NVDA230331P002750002023-03-27 3:58PM EDT275.0011.150.000.000.00-89000.00%
NVDA230331P002775002023-03-27 3:59PM EDT277.5013.250.000.000.00-62800.00%
NVDA230331P002800002023-03-27 3:59PM EDT280.0014.550.000.000.00-52800.00%
NVDA230331P002825002023-03-27 3:33PM EDT282.5017.480.000.000.00-800.00%
NVDA230331P002850002023-03-27 2:30PM EDT285.0019.050.000.000.00-1400.00%
NVDA230331P002875002023-03-27 11:48AM EDT287.5021.950.000.000.00-600.00%
NVDA230331P002900002023-03-27 3:55PM EDT290.0024.900.000.000.00-300.00%
NVDA230331P002925002023-03-24 11:31AM EDT292.5027.700.000.000.00-17400.00%
NVDA230331P002950002023-03-27 10:26AM EDT295.0026.800.000.000.00-400.00%
NVDA230331P002975002023-03-20 2:21PM EDT297.5038.700.000.000.00--00.00%
NVDA230331P003000002023-03-27 2:22PM EDT300.0032.700.000.000.00-800.00%
NVDA230331P003025002023-03-24 12:32PM EDT302.5037.350.000.000.00-300.00%
NVDA230331P003050002023-03-24 12:13PM EDT305.0039.620.000.000.00-100.00%
NVDA230331P003075002023-03-24 9:55AM EDT307.5039.850.000.000.00-100.00%
NVDA230331P003100002023-03-27 12:36PM EDT310.0045.300.000.000.00-1000.00%
NVDA230331P003125002023-03-22 9:37AM EDT312.5047.000.000.000.00--00.00%
NVDA230331P003150002023-03-24 11:07AM EDT315.0050.000.000.000.00-200.00%
NVDA230331P003175002023-03-21 9:55AM EDT317.5055.350.000.000.00--00.00%
NVDA230331P003200002023-03-21 9:51AM EDT320.0057.960.000.000.00-200.00%
NVDA230331P003250002023-03-23 12:06PM EDT325.0052.030.000.000.00--00.00%
NVDA230331P003300002023-03-24 11:12AM EDT330.0066.050.000.000.00-200.00%
NVDA230331P003350002023-03-27 2:16PM EDT335.0068.850.000.000.00-200.00%
NVDA230331P003400002023-03-27 11:52AM EDT340.0075.100.000.000.00-400.00%
NVDA230331P003450002023-03-22 3:57PM EDT345.0077.700.000.000.00--00.00%
NVDA230331P003500002023-03-27 12:54PM EDT350.0084.550.000.000.00-100.00%