Italia Markets close in 3 hrs 14 mins

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
120,93 -0,16 (-0,14%)
Preborsa: 08:16AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001350002024-07-18 3:59PM EDT2024-07-190.010.000.000.00-18,14493,35350.00%
NVDA240726C001350002024-07-18 3:59PM EDT2024-07-260.370.000.000.00-28,74630,32312.50%
NVDA240802C001350002024-07-18 3:59PM EDT2024-08-021.100.000.000.00-6,88714,75512.50%
NVDA240809C001350002024-07-18 3:59PM EDT2024-08-091.790.000.000.00-2,2895,83412.50%
NVDA240816C001350002024-07-18 3:59PM EDT2024-08-162.420.000.000.00-5,51534,1806.25%
NVDA240823C001350002024-07-18 3:55PM EDT2024-08-233.040.000.000.00-7996,8766.25%
NVDA240830C001350002024-07-18 3:58PM EDT2024-08-305.350.000.000.00-1,5722,9536.25%
NVDA240920C001350002024-07-18 3:59PM EDT2024-09-206.870.000.000.00-1,40313,8716.25%
NVDA241018C001350002024-07-18 3:57PM EDT2024-10-188.480.000.000.00-4633,2926.25%
NVDA241115C001350002024-07-18 3:47PM EDT2024-11-1510.200.000.000.00-1771,2503.13%
NVDA241220C001350002024-07-18 3:51PM EDT2024-12-2012.300.000.000.00-1883,3693.13%
NVDA250117C001350002024-07-18 3:54PM EDT2025-01-1713.400.000.000.00-3415,3133.13%
NVDA250221C001350002024-07-18 10:45AM EDT2025-02-2113.650.000.000.00-271,4343.13%
NVDA250321C001350002024-07-18 1:46PM EDT2025-03-2116.470.000.000.00-321,0433.13%
NVDA250620C001350002024-07-18 3:49PM EDT2025-06-2020.750.000.000.00-7542,5673.13%
NVDA250919C001350002024-07-18 3:46PM EDT2025-09-1923.900.000.000.00-115953.13%
NVDA251219C001350002024-07-18 3:21PM EDT2025-12-1926.000.000.000.00-121,8051.56%
NVDA260116C001350002024-07-18 11:08AM EDT2026-01-1626.100.000.000.00-64841.56%
NVDA260618C001350002024-07-18 12:20PM EDT2026-06-1831.470.000.000.00-53491.56%
NVDA261218C001350002024-07-18 3:31PM EDT2026-12-1837.430.000.000.00-295171.56%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001350002024-07-18 3:59PM EDT2024-07-1914.130.000.000.00-16,5851,9350.00%
NVDA240726P001350002024-07-18 3:52PM EDT2024-07-2614.500.000.000.00-8043,2320.00%
NVDA240802P001350002024-07-18 3:55PM EDT2024-08-0214.460.000.000.00-2261,7530.00%
NVDA240809P001350002024-07-18 3:59PM EDT2024-08-0915.450.000.000.00-2171,8080.00%
NVDA240816P001350002024-07-18 3:58PM EDT2024-08-1615.810.000.000.00-74115,7140.00%
NVDA240823P001350002024-07-18 12:38PM EDT2024-08-2317.200.000.000.00-392,2360.00%
NVDA240830P001350002024-07-18 3:39PM EDT2024-08-3018.610.000.000.00-1114760.00%
NVDA240920P001350002024-07-18 3:27PM EDT2024-09-2020.590.000.000.00-812,9170.00%
NVDA241018P001350002024-07-18 3:27PM EDT2024-10-1821.740.000.000.00-461,2610.00%
NVDA241115P001350002024-07-18 12:32PM EDT2024-11-1522.850.000.000.00-223840.00%
NVDA241220P001350002024-07-18 3:38PM EDT2024-12-2024.150.000.000.00-1641,4710.00%
NVDA250117P001350002024-07-18 9:50AM EDT2025-01-1724.580.000.000.00-37180.00%
NVDA250221P001350002024-07-17 1:00PM EDT2025-02-2127.340.000.000.00-83500.00%
NVDA250321P001350002024-07-18 3:33PM EDT2025-03-2127.020.000.000.00-451150.00%
NVDA250620P001350002024-07-17 3:39PM EDT2025-06-2030.100.000.000.00-93870.00%
NVDA250919P001350002024-07-17 12:29PM EDT2025-09-1932.660.000.000.00-202800.00%
NVDA251219P001350002024-07-18 9:35AM EDT2025-12-1932.750.000.000.00-11990.00%
NVDA260116P001350002024-07-16 10:34AM EDT2026-01-1631.500.000.000.00-20890.00%
NVDA260618P001350002024-06-26 9:47AM EDT2026-06-1834.370.000.000.00--10.00%
NVDA261218P001350002024-07-12 2:47PM EDT2026-12-1834.600.000.000.00-2950.00%