Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
128,44-0,80 (-0,62%)
Alla chiusura: 04:00PM EDT
128,43 -0,01 (-0,01%)
Dopo ore: 04:52PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:148.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001480002024-07-15 3:44PM EDT2024-07-190.030.030.04-0.04-57.14%3,04811,72553.52%
NVDA240726C001480002024-07-15 3:59PM EDT2024-07-260.260.260.28-0.18-40.91%1,0032,31048.73%
NVDA240802C001480002024-07-15 3:58PM EDT2024-08-020.800.790.83-0.30-27.27%54467350.05%
NVDA240809C001480002024-07-15 3:48PM EDT2024-08-091.331.361.42-0.40-23.12%6824350.39%
NVDA240816C001480002024-07-15 3:37PM EDT2024-08-161.871.921.97-0.53-22.08%1686,07250.23%
NVDA240823C001480002024-07-15 2:49PM EDT2024-08-232.382.382.54-2.07-46.52%27343250.51%
NVDA240830C001480002024-07-15 3:14PM EDT2024-08-304.604.554.85-0.85-15.60%152561.05%
NVDA240920C001480002024-07-15 3:43PM EDT2024-09-206.006.106.20-0.50-7.69%2138,92658.13%
NVDA241018C001480002024-07-15 1:30PM EDT2024-10-187.657.757.90-1.00-11.56%461,30955.82%
NVDA241115C001480002024-07-15 12:07PM EDT2024-11-159.509.509.65-0.95-9.09%344,05555.27%
NVDA241220C001480002024-07-15 2:49PM EDT2024-12-2011.8011.9012.05-1.15-8.88%931,26956.10%
NVDA250117C001480002024-07-15 1:17PM EDT2025-01-1712.9513.1013.25-0.45-3.36%720,21155.06%
NVDA250221C001480002024-07-15 12:31PM EDT2025-02-2114.9514.9015.15-1.50-9.12%73069755.21%
NVDA250321C001480002024-07-15 11:39AM EDT2025-03-2116.8016.4016.65-0.90-5.08%223855.58%
NVDA250620C001480002024-07-12 3:41PM EDT2025-06-2021.2020.4020.650.00-115,16255.67%
NVDA250919C001480002024-07-11 12:31PM EDT2025-09-1924.8123.8524.250.00-238455.79%
NVDA251219C001480002024-07-15 9:36AM EDT2025-12-1928.2227.1027.60-2.38-7.78%1072656.10%
NVDA260116C001480002024-07-12 2:39PM EDT2026-01-1630.0727.9528.400.00-3466,10255.98%
NVDA260618C001480002024-07-12 11:07AM EDT2026-06-1834.0332.6033.200.00-391356.27%
NVDA261218C001480002024-07-15 12:15PM EDT2026-12-1837.2537.4538.35-1.15-2.99%25,94556.58%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001480002024-07-11 1:15PM EDT2024-07-1919.4618.6021.950.00-252094.29%
NVDA240726P001480002024-07-15 3:00PM EDT2024-07-2619.9519.3519.95+0.15+0.76%811852.39%
NVDA240802P001480002024-07-15 3:59PM EDT2024-08-0220.3019.7020.30+1.19+6.23%47548.83%
NVDA240809P001480002024-07-12 9:32AM EDT2024-08-0920.3620.1520.850.00--449.19%
NVDA240816P001480002024-07-12 2:10PM EDT2024-08-1620.9920.6021.15+2.29+12.25%64446.80%
NVDA240920P001480002024-07-15 12:19PM EDT2024-09-2024.9024.1024.55+4.65+22.96%13751.10%
NVDA241018P001480002024-07-11 11:24AM EDT2024-10-1825.1025.0025.800.00-35649.32%
NVDA241115P001480002024-07-01 2:15PM EDT2024-11-1529.4226.2527.050.00-2032847.93%
NVDA241220P001480002024-07-11 9:55AM EDT2024-12-2025.3528.0028.700.00-432247.49%
NVDA250117P001480002024-07-09 10:09AM EDT2025-01-1726.7028.8529.500.00-172146.06%
NVDA250221P001480002024-06-18 1:12PM EDT2025-02-2127.3029.5031.300.00-6112546.90%
NVDA250321P001480002024-06-20 12:06PM EDT2025-03-2127.9530.3531.600.00-237544.92%
NVDA250620P001480002024-07-11 12:17PM EDT2025-06-2033.3533.7036.600.00-3234148.65%
NVDA250919P001480002024-06-21 1:20PM EDT2025-09-1938.0035.4036.750.00-20020143.50%
NVDA251219P001480002024-07-09 10:12AM EDT2025-12-1935.6137.1538.500.00-20013942.40%
NVDA260116P001480002024-07-09 10:27AM EDT2026-01-1636.5738.4038.950.00-253042.02%
NVDA260618P001480002024-06-20 2:13PM EDT2026-06-1840.6040.1042.500.00-555542.17%
NVDA261218P001480002024-06-27 1:14PM EDT2026-12-1845.7042.3045.500.00-12,05241.35%