Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
128,44-0,80 (-0,62%)
Alla chiusura: 04:00PM EDT
128,27 -0,17 (-0,13%)
Dopo ore: 04:09PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:107.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001070002024-07-15 2:06PM EDT2024-07-1920.9020.3520.65-1.40-6.28%725,5250.00%
NVDA240726C001070002024-07-15 10:06AM EDT2024-07-2622.6520.6021.10-2.10-8.48%101920.00%
NVDA240802C001070002024-07-15 11:58AM EDT2024-08-0222.3820.9521.25-0.77-3.33%1642130.00%
NVDA240816C001070002024-07-15 3:50PM EDT2024-08-1622.5521.9022.10-2.60-10.34%104,02445.19%
NVDA240823C001070002024-07-12 12:24PM EDT2024-08-2325.7022.5522.950.00--1052.20%
NVDA240920C001070002024-07-15 10:50AM EDT2024-09-2027.3025.3525.60-1.66-5.73%73,84358.41%
NVDA241018C001070002024-07-12 3:44PM EDT2024-10-1828.7826.6026.800.00-1251,75955.65%
NVDA241115C001070002024-07-15 11:52AM EDT2024-11-1529.3528.1028.30+0.35+1.21%61,09455.63%
NVDA241220C001070002024-07-12 3:54PM EDT2024-12-2032.0030.1530.350.00-231,09156.86%
NVDA250117C001070002024-07-15 11:47AM EDT2025-01-1732.2531.2531.45-1.05-3.15%33,52756.17%
NVDA250221C001070002024-07-02 3:23PM EDT2025-02-2129.4532.7533.100.00-178756.40%
NVDA250620C001070002024-07-12 2:36PM EDT2025-06-2040.9837.7538.000.00-204,45057.60%
NVDA251219C001070002024-06-27 1:48PM EDT2025-12-1942.5243.5044.000.00-151058.01%
NVDA260116C001070002024-07-12 3:54PM EDT2026-01-1645.9044.1544.600.00-195357.72%
NVDA260618C001070002024-07-15 3:42PM EDT2026-06-1849.0048.2548.85-0.55-1.11%332958.17%
NVDA261218C001070002024-07-15 11:46AM EDT2026-12-1853.5052.3052.85-1.50-2.73%10058.01%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001070002024-07-15 3:49PM EDT2024-07-190.040.030.04-0.03-50.00%2,23011,59467.97%
NVDA240726P001070002024-07-15 2:33PM EDT2024-07-260.150.180.19-0.06-28.57%2331,70556.84%
NVDA240802P001070002024-07-15 3:52PM EDT2024-08-020.470.450.47+0.10+27.03%13979754.54%
NVDA240816P001070002024-07-15 3:51PM EDT2024-08-161.101.091.11-0.05-4.35%4586,10752.08%
NVDA240823P001070002024-07-15 3:52PM EDT2024-08-231.391.351.39-0.39-21.91%2938250.59%
NVDA240920P001070002024-07-15 3:29PM EDT2024-09-203.533.653.75+0.08+2.32%324,48256.24%
NVDA241018P001070002024-07-15 2:13PM EDT2024-10-184.674.654.75+0.70+17.63%5113,24952.75%
NVDA241115P001070002024-07-12 1:46PM EDT2024-11-154.955.805.850.00-13488051.53%
NVDA241220P001070002024-07-12 10:50AM EDT2024-12-206.507.207.350.00-51,32151.12%
NVDA250117P001070002024-07-15 11:42AM EDT2025-01-177.257.958.05-0.15-2.03%5183,65549.84%
NVDA250221P001070002024-07-10 1:23PM EDT2025-02-217.509.009.200.00-624049.37%
NVDA250620P001070002024-07-15 2:09PM EDT2025-06-2012.0412.1512.35+0.94+8.47%41,58347.66%
NVDA251219P001070002024-07-09 10:54AM EDT2025-12-1914.5016.0016.200.00-6319146.08%
NVDA260116P001070002024-07-10 12:21PM EDT2026-01-1614.7016.3516.550.00-11,61145.56%
NVDA260618P001070002024-06-20 12:55PM EDT2026-06-1818.6018.9019.150.00-119044.70%
NVDA261218P001070002024-07-11 3:12PM EDT2026-12-1821.0021.4021.650.00-2048243.59%