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
128,48 +0,04 (+0,03%)
Dopo ore: 04:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:170.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001700002024-07-15 2:18PM EDT2024-07-190.010.000.010.00-10312,64178.13%
NVDA240726C001700002024-07-15 3:50PM EDT2024-07-260.020.020.04-0.03-60.00%4,4654,86060.94%
NVDA240802C001700002024-07-15 3:46PM EDT2024-08-020.080.080.10-0.04-33.33%6152,49855.66%
NVDA240809C001700002024-07-15 2:39PM EDT2024-08-090.200.190.20-0.05-20.00%17463053.42%
NVDA240816C001700002024-07-15 3:53PM EDT2024-08-160.360.360.38-0.12-25.00%1,09912,75252.98%
NVDA240823C001700002024-07-15 3:59PM EDT2024-08-230.550.530.58-0.72-56.69%37391352.08%
NVDA240830C001700002024-07-15 3:51PM EDT2024-08-301.561.531.68-0.44-22.00%671561.82%
NVDA240920C001700002024-07-15 3:59PM EDT2024-09-202.522.512.54-0.07-2.70%6,27914,42158.72%
NVDA241018C001700002024-07-15 3:55PM EDT2024-10-183.653.603.70-0.15-3.95%5568,19655.86%
NVDA241115C001700002024-07-15 3:57PM EDT2024-11-154.854.854.95-0.62-11.33%425,16354.80%
NVDA241220C001700002024-07-15 3:58PM EDT2024-12-206.806.806.90-0.22-3.13%1884,22455.51%
NVDA250117C001700002024-07-15 3:14PM EDT2025-01-177.807.807.95-0.20-2.50%33610,81954.44%
NVDA250221C001700002024-07-15 2:25PM EDT2025-02-219.319.459.65-1.29-12.17%21,00254.68%
NVDA250321C001700002024-07-15 2:14PM EDT2025-03-2110.5210.7510.95-1.10-9.47%3062,76354.86%
NVDA250620C001700002024-07-15 3:59PM EDT2025-06-2014.5514.5014.70-1.10-7.03%246,36654.96%
NVDA250919C001700002024-07-15 3:12PM EDT2025-09-1917.7817.8018.15-1.67-8.59%1111,18655.02%
NVDA251219C001700002024-07-15 3:31PM EDT2025-12-1921.0421.0521.35-0.96-4.36%2001,90555.31%
NVDA260116C001700002024-07-15 2:33PM EDT2026-01-1621.8621.8522.15-1.39-5.98%187,19455.16%
NVDA260618C001700002024-07-15 2:07PM EDT2026-06-1826.4226.6026.95-1.26-4.55%31,32955.51%
NVDA261218C001700002024-07-15 2:44PM EDT2026-12-1831.4031.3532.15-1.05-3.24%2262,21855.70%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001700002024-07-12 3:37PM EDT2024-07-1940.0041.2043.950.00-1020168.46%
NVDA240726P001700002024-07-15 2:09PM EDT2024-07-2642.2541.1543.90-5.40-11.33%42107.47%
NVDA240816P001700002024-07-15 11:21AM EDT2024-08-1639.5041.4041.75+0.80+2.07%7015047.27%
NVDA240920P001700002024-07-11 9:43AM EDT2024-09-2038.2042.5542.950.00-2117949.48%
NVDA241018P001700002024-07-12 10:05AM EDT2024-10-1842.4043.0543.750.00-16147.33%
NVDA241115P001700002024-06-25 9:44AM EDT2024-11-1550.3043.9544.550.00-218545.94%
NVDA241220P001700002024-07-12 1:26PM EDT2024-12-2043.5044.9545.700.00-252245.45%
NVDA250117P001700002024-07-11 1:43PM EDT2025-01-1745.9645.5546.300.00-571,68344.09%
NVDA250221P001700002024-07-09 3:00PM EDT2025-02-2145.1045.6548.050.00-1145.93%
NVDA250321P001700002024-07-10 9:35AM EDT2025-03-2144.4546.8548.100.00-110543.43%
NVDA250620P001700002024-07-15 2:44PM EDT2025-06-2050.3445.0552.35+1.24+2.53%104546.88%
NVDA251219P001700002024-06-20 10:13AM EDT2025-12-1949.8451.2556.150.00-252944.40%
NVDA260116P001700002024-07-10 1:01PM EDT2026-01-1650.3951.0556.750.00-133644.24%
NVDA260618P001700002024-07-10 1:10PM EDT2026-06-1852.7554.0059.750.00-219343.45%
NVDA261218P001700002024-07-12 3:31PM EDT2026-12-1857.5056.0061.650.00-2881,06241.12%