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
128,48 +0,04 (+0,03%)
Dopo ore: 04:43PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:109.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001090002024-07-15 3:47PM EDT2024-07-1919.1519.4019.75-1.40-6.81%2,0175,24376.17%
NVDA240726C001090002024-07-15 3:48PM EDT2024-07-2619.2519.7020.10-2.70-12.30%441,36363.09%
NVDA240802C001090002024-07-15 3:01PM EDT2024-08-0220.3020.1020.55-2.20-9.78%2,34186359.52%
NVDA240816C001090002024-07-15 11:46AM EDT2024-08-1621.5921.1021.40-2.51-10.41%107,66056.81%
NVDA240823C001090002024-07-15 12:50PM EDT2024-08-2321.7821.1522.15-4.79-18.03%10455.54%
NVDA240920C001090002024-07-15 10:37AM EDT2024-09-2025.8024.5524.75-0.70-2.64%355,55462.05%
NVDA241018C001090002024-07-15 12:21PM EDT2024-10-1825.6026.0526.30-1.40-5.19%111,25659.72%
NVDA241115C001090002024-07-15 12:20PM EDT2024-11-1526.9027.6027.85-2.45-8.35%1095159.03%
NVDA241220C001090002024-07-15 1:26PM EDT2024-12-2029.6829.7029.90-1.32-4.26%2084659.61%
NVDA250117C001090002024-07-15 1:53PM EDT2025-01-1730.6530.8031.05-1.43-4.46%34,71258.66%
NVDA250221C001090002024-07-11 11:01AM EDT2025-02-2133.6032.4032.800.00-151,01758.83%
NVDA250620C001090002024-07-12 3:49PM EDT2025-06-2038.3337.2037.500.00-31,27658.80%
NVDA251219C001090002024-07-10 1:33PM EDT2025-12-1948.4243.0543.600.00-101,61758.98%
NVDA260116C001090002024-07-15 2:40PM EDT2026-01-1643.7343.8544.35-5.62-11.39%401,16858.92%
NVDA260618C001090002024-07-01 11:14AM EDT2026-06-1844.8047.9048.550.00-11,06359.06%
NVDA261218C001090002024-07-10 11:05AM EDT2026-12-1856.9052.0552.950.00-5059.12%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001090002024-07-15 3:56PM EDT2024-07-190.050.040.06-0.04-44.44%2,85516,02565.23%
NVDA240726P001090002024-07-15 3:07PM EDT2024-07-260.210.200.22-0.01-4.55%3654,95653.32%
NVDA240802P001090002024-07-15 3:51PM EDT2024-08-020.600.510.54+0.02+3.45%1296,97751.81%
NVDA240816P001090002024-07-15 3:51PM EDT2024-08-161.381.191.23+0.08+6.15%4629,11249.88%
NVDA240823P001090002024-07-15 3:18PM EDT2024-08-231.531.491.56-0.76-33.19%204,64949.00%
NVDA240920P001090002024-07-15 3:54PM EDT2024-09-204.153.954.05+0.82+24.62%1073,69354.65%
NVDA241018P001090002024-07-15 2:39PM EDT2024-10-185.155.005.15+0.27+5.53%6782,23151.55%
NVDA241115P001090002024-07-15 11:58AM EDT2024-11-156.106.106.20+0.60+10.91%21,72950.06%
NVDA241220P001090002024-07-15 2:09PM EDT2024-12-207.807.657.75+0.35+4.70%152,62550.00%
NVDA250117P001090002024-07-15 11:46AM EDT2025-01-178.208.358.45+0.65+8.61%53,89848.63%
NVDA250221P001090002024-07-11 12:19PM EDT2025-02-219.359.459.650.00-3048.31%
NVDA250620P001090002024-07-12 2:52PM EDT2025-06-2011.8012.6512.850.00-72,07546.74%
NVDA251219P001090002024-07-12 1:50PM EDT2025-12-1915.8016.5516.750.00-121445.27%
NVDA260116P001090002024-07-05 2:42PM EDT2026-01-1617.1017.0017.200.00-851844.95%
NVDA260618P001090002024-07-12 10:00AM EDT2026-06-1819.2019.5019.850.00-112044.16%
NVDA261218P001090002024-07-11 10:15AM EDT2026-12-1821.5922.1022.450.00-140043.19%