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
122,80 +0,21 (+0,17%)
Dopo ore: 04:06PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:138.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C001380002024-07-23 3:47PM EDT2024-07-260.040.030.04-0.01-25.00%2,5627,91351.56%
NVDA240802C001380002024-07-23 3:48PM EDT2024-08-020.330.320.33-0.15-31.25%1,5216,01446.44%
NVDA240809C001380002024-07-23 3:09PM EDT2024-08-090.820.810.84-0.26-24.07%1,2602,16546.51%
NVDA240816C001380002024-07-23 3:45PM EDT2024-08-161.391.361.38-0.30-17.75%86218,80846.41%
NVDA240823C001380002024-07-23 3:46PM EDT2024-08-231.981.931.98-0.34-14.66%3841,46146.95%
NVDA240830C001380002024-07-23 3:04PM EDT2024-08-304.454.404.50-0.40-8.25%6518961.30%
NVDA240920C001380002024-07-23 3:23PM EDT2024-09-206.055.956.10-0.35-5.47%1,70911,20358.15%
NVDA241018C001380002024-07-23 3:49PM EDT2024-10-187.857.807.90-0.25-3.11%1706,64356.07%
NVDA241115C001380002024-07-23 2:08PM EDT2024-11-159.409.659.75-0.64-6.37%532,02155.76%
NVDA241220C001380002024-07-23 1:33PM EDT2024-12-2012.0512.0512.20-0.05-0.41%794,72456.71%
NVDA250117C001380002024-07-23 3:16PM EDT2025-01-1713.2013.1513.30-0.05-0.38%12825,85955.32%
NVDA250221C001380002024-07-18 11:51AM EDT2025-02-2113.2715.0015.150.00-261,20055.55%
NVDA250321C001380002024-07-22 3:00PM EDT2025-03-2116.8016.5016.650.00-8495456.01%
NVDA250620C001380002024-07-23 12:38PM EDT2025-06-2020.6820.3020.45+0.73+3.66%511,98255.88%
NVDA250919C001380002024-07-23 1:07PM EDT2025-09-1924.0523.6023.95+0.50+2.12%11,28455.99%
NVDA251219C001380002024-07-22 11:14AM EDT2025-12-1926.6027.0527.300.00-158756.71%
NVDA260116C001380002024-07-23 2:13PM EDT2026-01-1627.9527.6528.00+2.75+10.91%5002,21356.34%
NVDA260618C001380002024-07-23 9:53AM EDT2026-06-1833.4532.3532.80+2.30+7.38%178956.94%
NVDA261218C001380002024-07-23 3:35PM EDT2026-12-1837.5037.3037.75-0.50-1.32%6522,47157.45%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P001380002024-07-23 3:44PM EDT2024-07-2615.3515.1015.350.00-254410.00%
NVDA240802P001380002024-07-23 11:11AM EDT2024-08-0213.7315.3515.70-0.91-6.22%52,55545.12%
NVDA240809P001380002024-07-23 3:44PM EDT2024-08-0915.8515.7016.15-2.36-12.96%16644.82%
NVDA240816P001380002024-07-23 2:35PM EDT2024-08-1616.5016.1016.30-0.15-0.90%53,93240.19%
NVDA240823P001380002024-07-23 3:13PM EDT2024-08-2316.5016.3517.00-0.20-1.20%218743.19%
NVDA240830P001380002024-07-23 9:48AM EDT2024-08-3018.0018.9019.15-1.00-5.26%110155.31%
NVDA240920P001380002024-07-23 3:48PM EDT2024-09-2020.1020.1520.35+0.44+2.24%701,10851.64%
NVDA241018P001380002024-07-23 2:00PM EDT2024-10-1821.1521.3521.50-0.35-1.63%3372948.33%
NVDA241115P001380002024-07-23 12:43PM EDT2024-11-1522.2522.7522.95-0.95-4.09%304,43547.67%
NVDA241220P001380002024-07-23 12:57PM EDT2024-12-2024.5024.5524.70-2.95-10.75%312,45547.55%
NVDA250117P001380002024-07-22 11:50AM EDT2025-01-1724.6025.2025.30-1.60-6.11%11,53645.48%
NVDA250221P001380002024-07-22 2:02PM EDT2025-02-2126.0026.2026.600.00-110645.13%
NVDA250321P001380002024-07-17 12:59PM EDT2025-03-2130.1027.4527.700.00-15845.23%
NVDA250620P001380002024-07-19 3:25PM EDT2025-06-2032.1029.8530.050.00-1019043.63%
NVDA250919P001380002024-06-20 9:37AM EDT2025-09-1926.4030.0040.000.00-230257.58%
NVDA251219P001380002024-07-22 10:20AM EDT2025-12-1934.4934.0534.300.00-1013942.41%
NVDA260116P001380002024-07-17 1:52PM EDT2026-01-1636.8834.5034.750.00-1147742.06%
NVDA260618P001380002024-07-16 2:44PM EDT2026-06-1835.3036.6038.250.00-163442.35%
NVDA261218P001380002024-07-23 3:33PM EDT2026-12-1840.0539.3540.30+3.27+8.89%702,25840.41%