Italia markets open in 8 hours 31 minutes

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
120,51 -2,08 (-1,70%)
Dopo ore: 06:29PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C001450002024-07-23 3:50PM EDT2024-07-260.010.010.02-0.01-50.00%1,33021,16962.50%
NVDA240802C001450002024-07-23 3:58PM EDT2024-08-020.090.090.10-0.06-40.00%1,8689,10448.73%
NVDA240809C001450002024-07-23 3:54PM EDT2024-08-090.330.300.34-0.10-23.26%7075,31847.71%
NVDA240816C001450002024-07-23 3:59PM EDT2024-08-160.640.610.66-0.17-20.99%1,09720,30547.22%
NVDA240823C001450002024-07-23 3:47PM EDT2024-08-231.010.931.04-0.22-17.89%2283,50747.19%
NVDA240830C001450002024-07-23 3:57PM EDT2024-08-302.942.892.99-0.36-10.91%7323,12760.86%
NVDA240920C001450002024-07-23 3:59PM EDT2024-09-204.254.204.30-0.30-6.59%64721,22057.35%
NVDA241018C001450002024-07-23 3:57PM EDT2024-10-185.855.755.95-0.40-6.40%13214,65655.08%
NVDA241115C001450002024-07-23 2:38PM EDT2024-11-157.457.507.65-0.55-6.88%4211,79754.85%
NVDA241220C001450002024-07-23 3:36PM EDT2024-12-209.989.8510.00-0.32-3.11%334,33055.98%
NVDA250117C001450002024-07-23 3:39PM EDT2025-01-1711.1010.9011.10-0.20-1.77%352,34254.66%
NVDA250221C001450002024-07-22 1:47PM EDT2025-02-2112.8212.7012.900.00-253,52854.92%
NVDA250321C001450002024-07-23 12:58PM EDT2025-03-2114.3514.1514.45-0.05-0.35%21,31155.46%
NVDA250620C001450002024-07-23 10:26AM EDT2025-06-2018.6517.9018.20+0.47+2.59%32,73455.35%
NVDA250919C001450002024-07-22 10:16AM EDT2025-09-1921.4521.4521.800.00-148355.83%
NVDA251219C001450002024-07-23 3:31PM EDT2025-12-1924.9024.5525.00+2.40+10.67%922256.09%
NVDA260116C001450002024-07-23 2:44PM EDT2026-01-1625.5025.5025.75-0.75-2.86%128556.06%
NVDA260618C001450002024-07-22 3:19PM EDT2026-06-1830.7229.9530.750.00-8014956.57%
NVDA261218C001450002024-07-22 3:33PM EDT2026-12-1835.5034.7535.750.00-328456.95%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P001450002024-07-23 3:57PM EDT2024-07-2622.5022.1022.95-4.39-16.33%63382.81%
NVDA240802P001450002024-07-19 11:23AM EDT2024-08-0225.2021.1023.450.00-517280.49%
NVDA240809P001450002024-07-23 2:17PM EDT2024-08-0922.3522.3523.05-2.15-8.78%51,72855.23%
NVDA240816P001450002024-07-23 3:42PM EDT2024-08-1622.7522.5523.15-0.61-2.61%481,46548.63%
NVDA240823P001450002024-07-23 10:02AM EDT2024-08-2322.1522.7023.20+2.70+13.88%11,07143.75%
NVDA240830P001450002024-07-23 10:54AM EDT2024-08-3024.0524.0525.05-1.32-5.20%11353.97%
NVDA240920P001450002024-07-23 10:15AM EDT2024-09-2024.5525.3026.00-0.40-1.60%4193651.05%
NVDA241018P001450002024-07-23 3:00PM EDT2024-10-1826.5526.4526.95-0.18-0.67%28348.80%
NVDA241115P001450002024-07-22 11:54AM EDT2024-11-1528.8327.5528.100.00-114747.33%
NVDA241220P001450002024-07-12 3:27PM EDT2024-12-2024.7029.2029.800.00-27047.46%
NVDA250117P001450002024-07-19 11:11AM EDT2025-01-1732.4029.9030.550.00-334245.94%
NVDA250221P001450002024-07-18 12:17PM EDT2025-02-2133.6730.5032.250.00-533946.81%
NVDA250321P001450002024-07-19 11:26AM EDT2025-03-2134.0531.7032.950.00-1312745.84%
NVDA250620P001450002024-07-23 11:09AM EDT2025-06-2034.2830.0039.55-1.85-5.12%4011,17253.42%
NVDA251219P001450002024-07-09 9:44AM EDT2025-12-1934.3536.1040.200.00-41044.09%
NVDA260116P001450002024-07-12 11:16AM EDT2026-01-1635.4038.2539.950.00--2542.52%
NVDA260618P001450002024-07-19 9:53AM EDT2026-06-1842.6541.1042.450.00-1141.27%
NVDA261218P001450002024-07-19 2:28PM EDT2026-12-1847.2041.7046.700.00-545642.33%