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
128,50 +0,06 (+0,05%)
Dopo ore: 04:55PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:117.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001170002024-07-15 3:57PM EDT2024-07-1911.4011.6011.85-1.05-8.43%1017,00956.25%
NVDA240726C001170002024-07-15 3:35PM EDT2024-07-2612.2112.3512.70-1.79-12.79%36168553.86%
NVDA240802C001170002024-07-15 2:15PM EDT2024-08-0212.6013.1513.65-3.05-19.49%2081554.05%
NVDA240809C001170002024-07-15 1:11PM EDT2024-08-0913.9514.0514.30-1.30-8.52%4426453.82%
NVDA240816C001170002024-07-15 2:27PM EDT2024-08-1614.3214.7514.95-2.83-16.50%1992,98353.33%
NVDA240823C001170002024-07-15 1:13PM EDT2024-08-2315.2515.2515.65-3.90-20.37%33152.78%
NVDA240920C001170002024-07-15 3:50PM EDT2024-09-2018.7019.1019.30-1.81-8.82%564,96760.14%
NVDA241018C001170002024-07-15 12:44PM EDT2024-10-1821.0820.8521.10-1.65-7.26%81,32958.18%
NVDA241115C001170002024-07-15 3:50PM EDT2024-11-1522.3522.6022.85-0.95-4.08%297957.68%
NVDA241220C001170002024-07-15 10:49AM EDT2024-12-2025.8524.9025.15+0.15+0.58%121,55158.43%
NVDA250117C001170002024-07-15 3:59PM EDT2025-01-1726.0026.1026.35-1.75-6.31%232,24557.47%
NVDA250221C001170002024-07-15 11:55AM EDT2025-02-2128.2227.8028.25-1.78-5.93%1052857.69%
NVDA250620C001170002024-07-12 12:01PM EDT2025-06-2033.3032.9533.30-0.90-2.63%51,92757.88%
NVDA251219C001170002024-07-15 3:51PM EDT2025-12-1938.5539.1539.70-2.10-5.17%133958.16%
NVDA260116C001170002024-07-12 11:42AM EDT2026-01-1641.6740.0040.400.00-21,37158.05%
NVDA260618C001170002024-06-24 2:49PM EDT2026-06-1839.7044.2544.850.00-325058.30%
NVDA261218C001170002024-07-12 10:00AM EDT2026-12-1850.3548.6049.450.00-41,20958.41%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001170002024-07-15 3:59PM EDT2024-07-190.210.200.22-0.11-34.38%7,99116,95552.44%
NVDA240726P001170002024-07-15 3:57PM EDT2024-07-260.850.790.83-0.07-7.61%1,6633,60349.12%
NVDA240802P001170002024-07-15 3:59PM EDT2024-08-021.651.551.59-0.02-1.20%3953,26449.54%
NVDA240809P001170002024-07-15 3:47PM EDT2024-08-092.342.152.27+0.06+2.63%1941,38649.34%
NVDA240816P001170002024-07-15 3:57PM EDT2024-08-162.782.742.80-0.16-5.44%1,6117,62148.32%
NVDA240823P001170002024-07-15 3:38PM EDT2024-08-233.253.153.35-1.22-27.29%20837548.01%
NVDA240920P001170002024-07-15 3:52PM EDT2024-09-206.896.456.55+0.58+9.19%913,97753.69%
NVDA241018P001170002024-07-15 11:36AM EDT2024-10-187.327.757.85+0.52+7.65%192,51650.81%
NVDA241115P001170002024-07-15 10:33AM EDT2024-11-158.389.009.10-0.17-1.99%181,79749.58%
NVDA241220P001170002024-07-12 3:59PM EDT2024-12-2010.4010.7010.85-0.16-1.52%398249.53%
NVDA250117P001170002024-07-12 12:08PM EDT2025-01-1710.9511.5011.600.00-521,09747.93%
NVDA250221P001170002024-07-15 1:03PM EDT2025-02-2112.9012.7012.90+0.40+3.20%94047.58%
NVDA250620P001170002024-07-15 3:50PM EDT2025-06-2016.5016.1516.35+0.90+5.77%560746.05%
NVDA251219P001170002024-07-12 3:42PM EDT2025-12-1919.7520.2520.500.00-223944.63%
NVDA260116P001170002024-06-28 10:53AM EDT2026-01-1621.6420.7020.950.00-562344.27%
NVDA260618P001170002024-07-10 2:05PM EDT2026-06-1821.5523.2023.850.00-34143.68%
NVDA261218P001170002024-07-11 1:58PM EDT2026-12-1826.3025.8526.450.00-112042.54%