Italia markets open in 9 hours

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
121,26 -1,33 (-1,08%)
Dopo ore: 06:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:129.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C001290002024-07-23 3:59PM EDT2024-07-260.390.340.40-0.33-45.83%21,75125,19044.24%
NVDA240802C001290002024-07-23 3:56PM EDT2024-08-021.721.611.75-0.48-21.82%4,5546,32148.22%
NVDA240809C001290002024-07-23 3:59PM EDT2024-08-092.672.582.73-0.48-15.24%5754,02447.89%
NVDA240816C001290002024-07-23 3:55PM EDT2024-08-163.523.453.65-0.58-14.15%3978,96648.36%
NVDA240823C001290002024-07-23 3:44PM EDT2024-08-234.394.254.45-0.56-11.31%982,11848.55%
NVDA240830C001290002024-07-23 3:53PM EDT2024-08-307.297.207.40-0.46-5.94%10986062.21%
NVDA240920C001290002024-07-23 3:55PM EDT2024-09-208.958.859.05-0.55-5.79%7147,17458.53%
NVDA241115C001290002024-07-23 3:51PM EDT2024-11-1512.7512.6012.85-0.40-3.04%341,83155.81%
NVDA241220C001290002024-07-23 1:38PM EDT2024-12-2015.2015.2015.35-0.25-1.62%32,51757.03%
NVDA250117C001290002024-07-23 3:34PM EDT2025-01-1716.5516.3016.60-0.50-2.93%373,18655.81%
NVDA250221C001290002024-07-23 1:58PM EDT2025-02-2118.3518.1518.40-0.03-0.16%884855.93%
NVDA250620C001290002024-07-23 1:14PM EDT2025-06-2023.6023.5023.800.00-332,51456.45%
NVDA251219C001290002024-07-22 12:05PM EDT2025-12-1929.1530.0030.550.00-143157.07%
NVDA260116C001290002024-07-22 3:52PM EDT2026-01-1631.6030.8531.350.00-649457.02%
NVDA260618C001290002024-07-23 1:03PM EDT2026-06-1835.8035.3035.85+3.06+9.35%133957.30%
NVDA261218C001290002024-07-22 9:54AM EDT2026-12-1840.6339.8540.950.00-296957.77%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P001290002024-07-23 3:57PM EDT2024-07-266.756.606.90+0.54+8.70%6643,13347.27%
NVDA240802P001290002024-07-23 3:53PM EDT2024-08-027.847.758.45+0.44+5.95%2732,09852.20%
NVDA240809P001290002024-07-23 3:08PM EDT2024-08-098.508.559.00+0.08+0.95%271,53746.48%
NVDA240816P001290002024-07-23 2:41PM EDT2024-08-169.559.3510.00+0.55+6.11%1444,45047.88%
NVDA240823P001290002024-07-23 9:51AM EDT2024-08-239.279.7510.40-0.43-4.43%32,11945.23%
NVDA240830P001290002024-07-23 11:46AM EDT2024-08-3012.1212.8013.35-0.12-0.98%628358.19%
NVDA240920P001290002024-07-23 3:32PM EDT2024-09-2014.3514.0014.45+0.55+3.99%2599,28052.78%
NVDA241115P001290002024-07-23 12:43PM EDT2024-11-1516.5516.8017.40-1.10-6.23%261049.53%
NVDA241220P001290002024-07-23 2:08PM EDT2024-12-2018.6018.6519.35+0.09+0.49%85049.62%
NVDA250117P001290002024-07-23 3:23PM EDT2025-01-1719.4019.4019.95+0.10+0.52%23,23147.32%
NVDA250221P001290002024-07-17 3:57PM EDT2025-02-2123.1620.4021.250.00-2237346.75%
NVDA250620P001290002024-07-23 1:14PM EDT2025-06-2024.3524.3524.65-2.35-8.80%901,26744.78%
NVDA251219P001290002024-07-18 11:03AM EDT2025-12-1929.9227.8529.100.00-1037643.74%
NVDA260116P001290002024-07-17 12:38PM EDT2026-01-1631.4128.8029.500.00-145143.28%
NVDA260618P001290002024-07-22 11:57AM EDT2026-06-1832.3031.6532.350.00-546742.53%
NVDA261218P001290002024-07-23 11:46AM EDT2026-12-1833.0032.8039.95-3.00-8.33%516248.21%