Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
122,59-0,95 (-0,77%)
Alla chiusura: 04:00PM EDT
123,05 +0,46 (+0,38%)
Dopo ore: 04:33PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:123.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C001230002024-07-23 3:59PM EDT2024-07-262.182.092.19-0.77-26.10%76,32324,82646.58%
NVDA240802C001230002024-07-23 3:59PM EDT2024-08-024.003.904.05-0.80-16.67%18,1336,06450.00%
NVDA240809C001230002024-07-23 3:58PM EDT2024-08-095.105.005.15-0.75-12.71%2,2742,34149.22%
NVDA240816C001230002024-07-23 3:58PM EDT2024-08-166.105.956.15-0.74-10.82%1,8076,15449.59%
NVDA240823C001230002024-07-23 3:59PM EDT2024-08-236.956.807.00-0.75-9.74%1,9482,77249.71%
NVDA240830C001230002024-07-23 3:58PM EDT2024-08-309.859.809.95-0.55-5.29%9851,15063.05%
NVDA240920C001230002024-07-23 3:59PM EDT2024-09-2011.5511.5011.65-0.60-4.94%2,98215,13259.44%
NVDA241115C001230002024-07-23 3:43PM EDT2024-11-1515.3515.1515.50-0.60-3.76%912,03256.46%
NVDA241220C001230002024-07-23 3:58PM EDT2024-12-2017.9017.6517.95-0.40-2.19%404,58957.46%
NVDA250117C001230002024-07-23 3:42PM EDT2025-01-1719.0518.7519.20-0.52-2.66%1681,66456.26%
NVDA250221C001230002024-07-23 2:25PM EDT2025-02-2120.6020.6521.00-0.65-3.06%2465056.49%
NVDA250620C001230002024-07-23 3:11PM EDT2025-06-2026.2525.9526.25-0.40-1.50%165,99956.90%
NVDA251219C001230002024-07-23 3:48PM EDT2025-12-1932.9532.4032.90-0.24-0.72%4065857.55%
NVDA260116C001230002024-07-23 3:50PM EDT2026-01-1633.5033.2033.50-0.35-1.03%3772457.29%
NVDA260618C001230002024-07-23 10:13AM EDT2026-06-1838.4037.5538.10-0.10-0.26%766157.70%
NVDA261218C001230002024-07-23 3:02PM EDT2026-12-1843.1042.2043.10+0.05+0.12%2319,37258.29%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P001230002024-07-23 3:59PM EDT2024-07-262.482.442.56+0.16+6.90%64,99615,95845.80%
NVDA240802P001230002024-07-23 3:59PM EDT2024-08-024.304.154.35+0.40+10.26%18,5288,04948.72%
NVDA240809P001230002024-07-23 3:59PM EDT2024-08-095.225.155.35+0.38+7.85%1,0302,26147.29%
NVDA240816P001230002024-07-23 3:59PM EDT2024-08-166.106.006.30+0.45+7.96%1,1895,49947.56%
NVDA240823P001230002024-07-23 3:59PM EDT2024-08-236.806.656.90+0.35+5.43%7791,68646.18%
NVDA240830P001230002024-07-23 1:38PM EDT2024-08-309.309.459.70+0.23+2.54%8032958.59%
NVDA240920P001230002024-07-23 3:57PM EDT2024-09-2010.9010.8511.05+0.52+5.01%8723,21354.21%
NVDA241115P001230002024-07-23 3:45PM EDT2024-11-1513.5513.4013.80+0.27+2.03%493,01949.39%
NVDA241220P001230002024-07-23 3:59PM EDT2024-12-2015.6015.4515.65+0.45+2.97%803,02549.23%
NVDA250117P001230002024-07-23 3:21PM EDT2025-01-1716.1016.2516.45+0.17+1.07%1372,38647.58%
NVDA250221P001230002024-07-22 2:11PM EDT2025-02-2117.5017.4517.65+0.45+2.64%114746.77%
NVDA250620P001230002024-07-23 2:26PM EDT2025-06-2021.1021.0021.25-0.50-2.31%476345.34%
NVDA251219P001230002024-07-17 3:38PM EDT2025-12-1926.7525.1025.500.00-557143.98%
NVDA260116P001230002024-07-22 3:46PM EDT2026-01-1625.2025.6525.90-0.10-0.40%3296543.53%
NVDA260618P001230002024-07-22 3:02PM EDT2026-06-1828.1228.2028.750.00-325542.84%
NVDA261218P001230002024-07-23 12:45PM EDT2026-12-1830.8528.2531.60-1.07-3.35%118642.06%