Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,24+1,84 (+1,44%)
Alla chiusura: 04:00PM EDT
129,90 +0,66 (+0,51%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:185.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C001850002024-07-11 3:21PM EDT2024-07-190.010.000.010.00-1,1624,70290.63%
NVDA240726C001850002024-07-12 3:59PM EDT2024-07-260.010.010.03-0.02-66.67%1,1541,73769.53%
NVDA240802C001850002024-07-12 3:50PM EDT2024-08-020.050.030.05-0.02-28.57%2792,47760.55%
NVDA240809C001850002024-07-12 3:57PM EDT2024-08-090.100.080.11-0.02-16.67%52922457.91%
NVDA240816C001850002024-07-12 3:37PM EDT2024-08-160.190.180.20-0.01-5.00%4685,42956.84%
NVDA240823C001850002024-07-12 3:59PM EDT2024-08-230.460.460.90-0.18-28.12%6935064.65%
NVDA240920C001850002024-07-12 3:51PM EDT2024-09-201.431.401.46+0.03+2.14%4553,66858.79%
NVDA241018C001850002024-07-12 2:16PM EDT2024-10-182.382.182.51+0.21+9.68%252,38456.46%
NVDA241115C001850002024-07-12 3:46PM EDT2024-11-153.333.203.30+0.28+9.18%3077054.79%
NVDA241220C001850002024-07-12 3:58PM EDT2024-12-204.804.754.900.00-1472155.19%
NVDA250117C001850002024-07-12 3:10PM EDT2025-01-176.155.555.80+0.57+10.22%1251,38853.99%
NVDA250221C001850002024-07-12 10:47AM EDT2025-02-217.617.157.45+0.61+8.71%439054.65%
NVDA250321C001850002024-07-12 12:49PM EDT2025-03-218.558.208.55+0.15+1.79%11,16554.51%
NVDA250620C001850002024-07-12 12:08PM EDT2025-06-2011.9711.6012.15-0.21-1.72%153954.60%
NVDA250919C001850002024-07-12 2:38PM EDT2025-09-1915.9913.0515.25+1.49+10.28%330152.87%
NVDA251219C001850002024-07-12 10:34AM EDT2025-12-1918.5017.8018.70+0.45+2.49%526,90554.95%
NVDA260116C001850002024-07-11 11:37AM EDT2026-01-1618.5118.5519.500.00-101,26754.79%
NVDA260618C001850002024-07-10 2:45PM EDT2026-06-1826.1021.6525.100.00-121954.61%
NVDA261218C001850002024-07-12 11:21AM EDT2026-12-1829.1027.0529.45-0.45-1.52%150954.73%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P001850002024-06-20 11:33AM EDT2024-07-1946.3053.4057.000.00-10192.68%
NVDA240726P001850002024-07-11 3:05PM EDT2024-07-2655.6453.1556.450.00-80115.19%
NVDA240816P001850002024-06-27 3:18PM EDT2024-08-1660.5453.0557.050.00-3,630081.71%
NVDA240920P001850002024-07-10 2:03PM EDT2024-09-2051.0053.5556.750.00-303054.00%
NVDA241018P001850002024-06-12 1:17PM EDT2024-10-1859.0053.8057.050.00--548.40%
NVDA241115P001850002024-07-11 10:58AM EDT2024-11-1555.4055.1558.25-0.60-1.07%1150.62%
NVDA241220P001850002024-06-21 11:18AM EDT2024-12-2059.0055.9558.400.00-1145.52%
NVDA250117P001850002024-07-09 12:42PM EDT2025-01-1757.2055.6059.450.00-13046.55%
NVDA250221P001850002024-07-01 1:36PM EDT2025-02-2163.2056.6059.700.00--243.67%
NVDA250321P001850002024-06-20 11:53AM EDT2025-03-2154.0857.2060.200.00--242.85%
NVDA250620P001850002024-07-12 12:16PM EDT2025-06-2061.1160.4563.40-33.60-35.48%19944.99%
NVDA251219P001850002024-05-22 9:33AM EDT2025-12-1997.230.000.000.00-100.00%
NVDA260116P001850002024-07-01 12:14PM EDT2026-01-1667.4760.1069.900.00-101046.85%
NVDA261218P001850002024-06-27 9:49AM EDT2026-12-1871.0066.8572.050.00-16939.76%