Italia markets close in 3 hours 18 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,09+3,10 (+2,63%)
Alla chiusura: 04:00PM EDT
120,97 -0,12 (-0,10%)
Preborsa: 08:12AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:102.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001020002024-07-18 1:40PM EDT2024-07-1918.180.000.000.00-1515,6270.00%
NVDA240726C001020002024-07-18 3:38PM EDT2024-07-2618.850.000.000.00-1893240.00%
NVDA240802C001020002024-07-18 2:32PM EDT2024-08-0218.810.000.000.00-561,0420.00%
NVDA240816C001020002024-07-18 3:26PM EDT2024-08-1619.450.000.000.00-795,9590.00%
NVDA240823C001020002024-07-18 11:27AM EDT2024-08-2317.650.000.000.00-6450.00%
NVDA240920C001020002024-07-18 2:34PM EDT2024-09-2023.100.000.000.00-455,4270.00%
NVDA241018C001020002024-07-18 11:28AM EDT2024-10-1821.870.000.000.00-51,7520.00%
NVDA241115C001020002024-07-18 3:21PM EDT2024-11-1525.400.000.000.00-103,7660.00%
NVDA241220C001020002024-07-18 3:16PM EDT2024-12-2027.370.000.000.00-172,7950.00%
NVDA250117C001020002024-07-18 3:28PM EDT2025-01-1728.350.000.000.00-884,3070.00%
NVDA250221C001020002024-07-12 3:42PM EDT2025-02-2138.600.000.000.00-31,5750.00%
NVDA250321C001020002024-07-18 9:46AM EDT2025-03-2130.750.000.000.00-243,3670.00%
NVDA250620C001020002024-07-18 10:41AM EDT2025-06-2033.100.000.000.00-44,0970.00%
NVDA250919C001020002024-07-18 2:41PM EDT2025-09-1937.800.000.000.00-27300.00%
NVDA251219C001020002024-07-15 11:57AM EDT2025-12-1947.070.000.000.00-1007820.00%
NVDA260116C001020002024-07-18 10:11AM EDT2026-01-1641.950.000.000.00-21,4140.00%
NVDA260618C001020002024-07-18 1:11PM EDT2026-06-1845.400.000.000.00-57640.00%
NVDA261218C001020002024-07-17 12:38PM EDT2026-12-1847.000.000.000.00-211,3480.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001020002024-07-18 3:54PM EDT2024-07-190.050.000.000.00-4,8998,04950.00%
NVDA240726P001020002024-07-18 3:59PM EDT2024-07-260.240.000.000.00-1,71812,65025.00%
NVDA240802P001020002024-07-18 3:57PM EDT2024-08-020.540.000.000.00-14159125.00%
NVDA240816P001020002024-07-18 3:54PM EDT2024-08-161.240.000.000.00-1,2026,16412.50%
NVDA240823P001020002024-07-18 3:55PM EDT2024-08-231.450.000.000.00-8433912.50%
NVDA240920P001020002024-07-18 2:24PM EDT2024-09-203.640.000.000.00-875,57212.50%
NVDA241018P001020002024-07-18 3:32PM EDT2024-10-184.850.000.000.00-261,6796.25%
NVDA241115P001020002024-07-18 11:54AM EDT2024-11-156.270.000.000.00-151,3296.25%
NVDA241220P001020002024-07-18 3:23PM EDT2024-12-207.450.000.000.00-2003,9136.25%
NVDA250117P001020002024-07-18 1:53PM EDT2025-01-177.790.000.000.00-1092,3916.25%
NVDA250221P001020002024-07-17 1:02PM EDT2025-02-219.300.000.000.00-681,9996.25%
NVDA250321P001020002024-07-18 12:14PM EDT2025-03-219.950.000.000.00-19426.25%
NVDA250620P001020002024-07-18 10:41AM EDT2025-06-2012.150.000.000.00-193,4133.13%
NVDA250919P001020002024-07-18 11:50AM EDT2025-09-1914.290.000.000.00-958063.13%
NVDA251219P001020002024-07-18 1:14PM EDT2025-12-1915.400.000.000.00-51,4293.13%
NVDA260116P001020002024-07-17 12:26PM EDT2026-01-1616.500.000.000.00-27093.13%
NVDA260618P001020002024-07-15 11:46AM EDT2026-06-1816.400.000.000.00-54053.13%
NVDA261218P001020002024-07-18 3:12PM EDT2026-12-1821.100.000.000.00-15253.13%