Italia markets close in 2 hours 41 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
120,68 -0,41 (-0,34%)
Preborsa: 08:49AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001200002024-07-18 3:59PM EDT2024-07-192.460.000.000.00-256,11399,3450.00%
NVDA240726C001200002024-07-18 3:59PM EDT2024-07-264.600.000.000.00-61,41031,2410.00%
NVDA240802C001200002024-07-18 3:59PM EDT2024-08-026.100.000.000.00-10,49810,2200.00%
NVDA240809C001200002024-07-18 3:59PM EDT2024-08-097.100.000.000.00-2,6402,7410.00%
NVDA240816C001200002024-07-18 3:59PM EDT2024-08-168.000.000.000.00-18,38555,4890.00%
NVDA240823C001200002024-07-18 3:58PM EDT2024-08-238.500.000.000.00-2,3968,6310.00%
NVDA240830C001200002024-07-18 3:59PM EDT2024-08-3011.300.000.000.00-2,6923,9140.00%
NVDA240920C001200002024-07-18 3:59PM EDT2024-09-2012.750.000.000.00-9,53078,1560.00%
NVDA241018C001200002024-07-18 3:59PM EDT2024-10-1814.650.000.000.00-8,21315,5070.00%
NVDA241115C001200002024-07-18 3:57PM EDT2024-11-1516.150.000.000.00-2,0619,2510.00%
NVDA241220C001200002024-07-18 3:59PM EDT2024-12-2018.700.000.000.00-3,43766,4380.00%
NVDA250117C001200002024-07-18 3:58PM EDT2025-01-1719.650.000.000.00-3,69340,4240.00%
NVDA250221C001200002024-07-18 2:52PM EDT2025-02-2120.800.000.000.00-1853,2030.00%
NVDA250321C001200002024-07-18 3:56PM EDT2025-03-2122.900.000.000.00-1,0108,8310.00%
NVDA250620C001200002024-07-18 3:58PM EDT2025-06-2026.540.000.000.00-2,01717,9130.00%
NVDA250919C001200002024-07-18 3:54PM EDT2025-09-1929.400.000.000.00-2342,8950.00%
NVDA251219C001200002024-07-18 3:58PM EDT2025-12-1932.900.000.000.00-18734,5420.00%
NVDA260116C001200002024-07-18 3:59PM EDT2026-01-1633.710.000.000.00-44414,5800.00%
NVDA260618C001200002024-07-18 3:57PM EDT2026-06-1837.960.000.000.00-1205,7240.00%
NVDA261218C001200002024-07-18 3:46PM EDT2026-12-1842.300.000.000.00-79114,3190.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001200002024-07-18 3:59PM EDT2024-07-191.110.000.000.00-149,57870,5266.25%
NVDA240726P001200002024-07-18 3:59PM EDT2024-07-263.150.000.000.00-34,08318,3631.56%
NVDA240802P001200002024-07-18 3:59PM EDT2024-08-024.500.000.000.00-4,96515,3601.56%
NVDA240809P001200002024-07-18 3:59PM EDT2024-08-095.300.000.000.00-3,4859,3740.78%
NVDA240816P001200002024-07-18 3:59PM EDT2024-08-166.050.000.000.00-9,02960,5100.78%
NVDA240823P001200002024-07-18 3:59PM EDT2024-08-236.650.000.000.00-1,1284,2980.78%
NVDA240830P001200002024-07-18 3:59PM EDT2024-08-309.100.000.000.00-8503,3220.78%
NVDA240920P001200002024-07-18 3:59PM EDT2024-09-2010.350.000.000.00-4,93949,8860.78%
NVDA241018P001200002024-07-18 3:56PM EDT2024-10-1811.640.000.000.00-1,26212,5110.39%
NVDA241115P001200002024-07-18 3:57PM EDT2024-11-1513.090.000.000.00-1,58528,4000.39%
NVDA241220P001200002024-07-18 3:30PM EDT2024-12-2015.200.000.000.00-27715,7060.39%
NVDA250117P001200002024-07-18 3:58PM EDT2025-01-1715.470.000.000.00-1,97025,1020.39%
NVDA250221P001200002024-07-18 1:29PM EDT2025-02-2116.850.000.000.00-338,6100.39%
NVDA250321P001200002024-07-18 3:06PM EDT2025-03-2118.000.000.000.00-71110,1570.39%
NVDA250620P001200002024-07-18 3:58PM EDT2025-06-2019.990.000.000.00-4099,5870.20%
NVDA250919P001200002024-07-18 3:44PM EDT2025-09-1922.370.000.000.00-2485,3960.20%
NVDA251219P001200002024-07-18 1:45PM EDT2025-12-1924.380.000.000.00-9312,2370.20%
NVDA260116P001200002024-07-18 3:27PM EDT2026-01-1625.150.000.000.00-3778,3200.20%
NVDA260618P001200002024-07-18 3:39PM EDT2026-06-1827.530.000.000.00-1021,8390.20%
NVDA261218P001200002024-07-18 3:43PM EDT2026-12-1830.000.000.000.00-3714,2730.20%