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
122,64 +0,06 (+0,04%)
Dopo ore: 04:16PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:146.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C001460002024-07-23 3:51PM EDT2024-07-260.010.010.02-0.01-50.00%696,49364.84%
NVDA240802C001460002024-07-23 3:49PM EDT2024-08-020.080.070.09-0.04-33.33%45881749.61%
NVDA240809C001460002024-07-23 3:40PM EDT2024-08-090.270.270.29-0.10-27.03%241,35247.61%
NVDA240816C001460002024-07-23 3:00PM EDT2024-08-160.550.560.58-0.15-21.43%1026,57547.07%
NVDA240823C001460002024-07-23 3:45PM EDT2024-08-230.930.900.94-0.21-18.42%221,33147.14%
NVDA240830C001460002024-07-23 9:54AM EDT2024-08-303.122.712.81+0.22+7.59%716660.77%
NVDA240920C001460002024-07-23 2:51PM EDT2024-09-203.963.954.05-0.44-10.00%524,44757.02%
NVDA241018C001460002024-07-23 3:01PM EDT2024-10-185.655.605.70-0.25-4.24%184,26455.18%
NVDA241115C001460002024-07-22 12:33PM EDT2024-11-156.987.257.350.00-12,51254.71%
NVDA241220C001460002024-07-23 1:54PM EDT2024-12-209.609.509.75-0.45-4.48%61,47155.84%
NVDA250117C001460002024-07-23 3:16PM EDT2025-01-1710.7510.7010.80-0.56-4.95%263,22554.70%
NVDA250221C001460002024-07-19 10:57AM EDT2025-02-2111.3512.3512.550.00-1249654.69%
NVDA250321C001460002024-07-23 11:38AM EDT2025-03-2114.4513.9014.05+0.15+1.05%1067055.33%
NVDA250620C001460002024-07-22 11:05AM EDT2025-06-2017.6917.7017.850.00-1061555.35%
NVDA250919C001460002024-07-22 10:47AM EDT2025-09-1921.3421.1021.400.00-126755.65%
NVDA251219C001460002024-07-19 3:15PM EDT2025-12-1922.4424.3524.700.00-182756.14%
NVDA260116C001460002024-07-23 12:47PM EDT2026-01-1625.6325.1525.45+0.38+1.50%151,41655.97%
NVDA260618C001460002024-07-17 12:15PM EDT2026-06-1827.5029.7530.350.00-428656.53%
NVDA261218C001460002024-07-23 3:50PM EDT2026-12-1835.1334.7035.20+3.03+9.44%101,72856.89%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P001460002024-07-19 11:55AM EDT2024-07-2626.4023.3024.850.00-20121.78%
NVDA240802P001460002024-07-23 9:59AM EDT2024-08-0221.9022.9024.15-3.95-15.28%18051.56%
NVDA240809P001460002024-07-22 2:04PM EDT2024-08-0922.8023.4523.750.00-22849.22%
NVDA240816P001460002024-07-22 10:50AM EDT2024-08-1624.0023.4024.050.00-115648.24%
NVDA240823P001460002024-07-22 3:53PM EDT2024-08-2323.1423.6024.250.00-12645.75%
NVDA240920P001460002024-07-23 11:58AM EDT2024-09-2025.4026.1526.50-0.70-2.68%3511450.05%
NVDA241018P001460002024-07-23 11:00AM EDT2024-10-1826.7527.3527.80-4.45-14.26%3715049.07%
NVDA241115P001460002024-07-19 1:49PM EDT2024-11-1531.7528.1528.900.00-19347.41%
NVDA241220P001460002024-07-19 1:49PM EDT2024-12-2033.1529.9530.500.00-3047.24%
NVDA250117P001460002024-07-22 9:34AM EDT2025-01-1732.2530.6031.300.00-135545.92%
NVDA250221P001460002024-07-08 10:03AM EDT2025-02-2128.4031.7032.400.00-112945.14%
NVDA250321P001460002024-07-09 11:03AM EDT2025-03-2128.0132.9033.200.00-1031944.56%
NVDA250620P001460002024-07-22 10:36AM EDT2025-06-2035.4535.2535.550.00-134743.20%
NVDA250919P001460002024-07-19 1:02PM EDT2025-09-1939.6535.3037.700.00-51142.43%
NVDA251219P001460002024-06-14 11:45AM EDT2025-12-1935.8035.9536.900.00-115037.11%
NVDA260116P001460002024-07-17 10:07AM EDT2026-01-1641.9539.7540.300.00-987141.89%
NVDA260618P001460002024-06-17 12:43PM EDT2026-06-1838.8040.3547.100.00-5263247.09%
NVDA261218P001460002024-06-26 12:54PM EDT2026-12-1845.2544.4047.000.00-151,12741.78%