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
121,98 -0,61 (-0,50%)
Dopo ore: 05:44PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:180.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C001800002024-07-23 10:07AM EDT2024-07-260.010.000.010.00-24,093118.75%
NVDA240802C001800002024-07-23 2:47PM EDT2024-08-020.010.000.010.00-24,03671.88%
NVDA240809C001800002024-07-23 1:13PM EDT2024-08-090.020.010.130.00-693,05072.85%
NVDA240816C001800002024-07-23 2:26PM EDT2024-08-160.050.040.050.00-6809,98158.59%
NVDA240823C001800002024-07-23 3:30PM EDT2024-08-230.090.080.10-0.01-10.00%5322,02056.35%
NVDA240830C001800002024-07-23 3:17PM EDT2024-08-300.470.440.48-0.07-12.96%4033665.53%
NVDA240920C001800002024-07-23 3:44PM EDT2024-09-200.900.870.90-0.05-5.26%2379,83360.11%
NVDA241018C001800002024-07-23 2:29PM EDT2024-10-181.411.451.51-0.19-11.88%9510,63655.84%
NVDA241115C001800002024-07-23 3:58PM EDT2024-11-152.272.242.32-0.14-5.81%432,54154.43%
NVDA241220C001800002024-07-23 3:36PM EDT2024-12-203.703.653.75-0.20-5.13%67831,76255.14%
NVDA250117C001800002024-07-23 3:52PM EDT2025-01-174.514.404.55-0.13-2.80%14618,89653.93%
NVDA250221C001800002024-07-23 9:35AM EDT2025-02-216.055.605.90+0.15+2.54%25,88353.93%
NVDA250321C001800002024-07-23 10:04AM EDT2025-03-217.156.656.950.00-510,00654.05%
NVDA250620C001800002024-07-22 2:50PM EDT2025-06-2010.359.9510.200.00-783,04154.30%
NVDA250919C001800002024-07-22 3:51PM EDT2025-09-1913.6013.1013.45+0.10+0.74%158254.74%
NVDA251219C001800002024-07-23 2:10PM EDT2025-12-1916.3216.1016.40+0.97+6.32%41,50455.04%
NVDA260116C001800002024-07-23 12:53PM EDT2026-01-1617.1116.7517.25-0.26-1.50%112,90054.90%
NVDA260618C001800002024-07-23 11:08AM EDT2026-06-1821.4721.4021.80+1.10+5.40%74,42255.41%
NVDA261218C001800002024-07-23 12:23PM EDT2026-12-1826.6026.2526.80-0.20-0.75%114,29055.81%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P001800002024-07-15 9:43AM EDT2024-07-2650.5057.0058.050.00-10164.84%
NVDA240802P001800002024-07-11 12:08PM EDT2024-08-0249.7556.7559.000.00--0123.63%
NVDA240816P001800002024-07-18 3:16PM EDT2024-08-1660.0557.0059.000.00-880085.79%
NVDA240823P001800002024-07-17 2:27PM EDT2024-08-2361.6456.5058.450.00-3254.30%
NVDA240920P001800002024-07-19 1:04PM EDT2024-09-2061.7557.2557.800.00-297451.37%
NVDA241018P001800002024-07-09 3:50PM EDT2024-10-1849.8257.3058.400.00-65350.90%
NVDA241115P001800002024-07-23 10:52AM EDT2024-11-1557.5057.3558.50+1.05+1.86%4026145.31%
NVDA241220P001800002024-07-23 12:11PM EDT2024-12-2057.9058.3558.90-0.82-1.40%6019042.75%
NVDA250117P001800002024-07-23 1:40PM EDT2025-01-1758.8558.6559.35+0.85+1.47%3425541.99%
NVDA250321P001800002024-06-27 11:04AM EDT2025-03-2159.5059.6060.700.00-11142.02%
NVDA250620P001800002024-07-17 11:22AM EDT2025-06-2063.9059.3565.750.00-44150.08%
NVDA251219P001800002024-07-18 9:37AM EDT2025-12-1965.2063.9567.850.00-22344.41%
NVDA260116P001800002024-07-23 1:01PM EDT2026-01-1664.8564.1067.75-2.15-3.21%14043.06%
NVDA260618P001800002024-06-24 10:46AM EDT2026-06-1870.5464.7070.550.00-48042.56%
NVDA261218P001800002024-07-17 10:10AM EDT2026-12-1872.0066.5573.250.00-624541.62%