Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,24+1,84 (+1,44%)
Alla chiusura: 04:00PM EDT
129,90 +0,66 (+0,51%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001000002024-07-12 3:58PM EDT2024-07-1929.1028.7530.10+1.40+5.05%1,12738,699106.84%
NVDA240726C001000002024-07-12 3:51PM EDT2024-07-2629.7929.0031.30+1.57+5.56%1151,746101.51%
NVDA240802C001000002024-07-12 3:08PM EDT2024-08-0232.1728.5531.60+2.19+7.30%4012,99180.08%
NVDA240809C001000002024-07-12 2:20PM EDT2024-08-0930.0028.8031.90+1.04+3.59%3915474.24%
NVDA240816C001000002024-07-12 3:57PM EDT2024-08-1630.2229.1032.60+1.27+4.39%167107,22873.66%
NVDA240823C001000002024-07-12 3:44PM EDT2024-08-2331.6030.0533.10+1.83+6.15%2550875.62%
NVDA240920C001000002024-07-12 3:58PM EDT2024-09-2032.3432.1033.75+0.89+2.83%1,17267,02168.93%
NVDA241018C001000002024-07-12 3:57PM EDT2024-10-1833.7133.2535.40+1.41+4.37%1567,35866.49%
NVDA241115C001000002024-07-12 3:31PM EDT2024-11-1535.8533.9036.80+2.15+6.38%429,12763.65%
NVDA241220C001000002024-07-12 3:59PM EDT2024-12-2036.4936.2538.45+0.89+2.50%59625,05264.61%
NVDA250117C001000002024-07-12 3:58PM EDT2025-01-1737.5037.3039.40+1.15+3.16%95651,92663.33%
NVDA250221C001000002024-07-12 3:53PM EDT2025-02-2139.1138.4041.00+0.26+0.67%903,14162.68%
NVDA250321C001000002024-07-12 3:43PM EDT2025-03-2140.7539.5543.00+1.72+4.41%849,86364.00%
NVDA250620C001000002024-07-12 3:56PM EDT2025-06-2043.3042.2043.90+1.30+3.10%2,69723,80559.50%
NVDA250919C001000002024-07-12 3:32PM EDT2025-09-1947.0445.1047.05+1.96+4.35%2531,89059.88%
NVDA251219C001000002024-07-12 3:57PM EDT2025-12-1948.7547.8049.50+1.15+2.42%3910,20459.82%
NVDA260116C001000002024-07-12 3:27PM EDT2026-01-1650.9648.7549.95+2.54+5.25%23724,51959.71%
NVDA260618C001000002024-07-12 2:31PM EDT2026-06-1855.0951.5054.15+2.65+5.05%468,71759.12%
NVDA261218C001000002024-07-12 3:41PM EDT2026-12-1857.6556.0058.60+1.40+2.49%12520,64159.94%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001000002024-07-12 3:59PM EDT2024-07-190.040.030.05-0.03-42.86%2,50555,34385.16%
NVDA240726P001000002024-07-12 3:59PM EDT2024-07-260.110.100.11-0.06-35.29%9068,78366.21%
NVDA240802P001000002024-07-12 3:31PM EDT2024-08-020.220.210.23-0.11-33.33%66419,81360.35%
NVDA240809P001000002024-07-12 3:53PM EDT2024-08-090.360.350.38-0.14-28.00%3436,95457.18%
NVDA240816P001000002024-07-12 3:58PM EDT2024-08-160.580.570.61-0.12-17.14%1,940118,36856.49%
NVDA240823P001000002024-07-12 3:57PM EDT2024-08-231.211.031.28-0.24-16.55%1812,28060.94%
NVDA240920P001000002024-07-12 3:58PM EDT2024-09-202.142.082.14-0.29-11.93%1,37735,68256.35%
NVDA241018P001000002024-07-12 3:57PM EDT2024-10-182.832.782.87-0.37-11.56%26416,96752.59%
NVDA241115P001000002024-07-12 3:59PM EDT2024-11-153.703.603.75-0.35-8.64%5215,64651.17%
NVDA241220P001000002024-07-12 3:55PM EDT2024-12-204.704.754.95-0.55-10.48%1,71240,19350.73%
NVDA250117P001000002024-07-12 3:58PM EDT2025-01-175.455.355.55-0.30-5.22%97226,72949.67%
NVDA250221P001000002024-07-12 3:59PM EDT2025-02-216.506.306.60-0.10-1.52%2915,11449.44%
NVDA250321P001000002024-07-12 3:24PM EDT2025-03-217.016.957.25-0.54-7.15%11112,31148.77%
NVDA250620P001000002024-07-12 3:58PM EDT2025-06-209.159.059.45-0.45-4.69%2,21022,12747.90%
NVDA250919P001000002024-07-12 3:10PM EDT2025-09-1910.4010.0513.65-0.73-6.56%823,79752.53%
NVDA251219P001000002024-07-12 3:07PM EDT2025-12-1912.1512.6513.05-0.85-6.54%147,36546.48%
NVDA260116P001000002024-07-12 2:50PM EDT2026-01-1612.7912.9013.30-0.51-3.83%5810,43745.80%
NVDA260618P001000002024-07-11 12:48PM EDT2026-06-1815.2513.2017.05-0.35-2.24%199,51747.35%
NVDA261218P001000002024-07-12 3:11PM EDT2026-12-1817.4317.3518.10-0.57-3.17%687,53943.88%