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
123,20 +0,61 (+0,50%)
Dopo ore: 04:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:195.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C001950002024-07-22 3:50PM EDT2024-07-260.010.000.010.00-154,647140.63%
NVDA240802C001950002024-07-22 12:03PM EDT2024-08-020.010.000.010.00-8691284.38%
NVDA240809C001950002024-07-23 1:02PM EDT2024-08-090.010.000.02-0.02-66.67%841170.31%
NVDA240816C001950002024-07-23 1:30PM EDT2024-08-160.020.020.04-0.02-50.00%551,36266.02%
NVDA240823C001950002024-07-23 11:18AM EDT2024-08-230.050.040.07-0.01-16.67%668562.50%
NVDA240830C001950002024-07-23 11:23AM EDT2024-08-300.300.250.31+0.02+7.14%410670.12%
NVDA240920C001950002024-07-23 3:37PM EDT2024-09-200.550.530.560.00-151,53163.18%
NVDA241018C001950002024-07-23 3:34PM EDT2024-10-180.890.880.92+0.07+8.54%6047357.40%
NVDA241115C001950002024-07-22 3:46PM EDT2024-11-151.551.381.490.00-431,02455.29%
NVDA241220C001950002024-07-23 12:36PM EDT2024-12-202.502.412.51-0.10-3.85%11,02055.36%
NVDA250117C001950002024-07-22 12:53PM EDT2025-01-173.053.003.150.00-252,69154.05%
NVDA250221C001950002024-07-23 12:57PM EDT2025-02-214.024.004.20+0.09+2.29%1641653.85%
NVDA250321C001950002024-07-23 9:40AM EDT2025-03-215.054.955.15-0.12-2.32%834254.14%
NVDA250620C001950002024-07-23 3:46PM EDT2025-06-207.957.858.00-0.24-2.93%71,42254.19%
NVDA250919C001950002024-07-22 3:09PM EDT2025-09-1910.9710.6510.950.00-4624154.43%
NVDA251219C001950002024-07-22 2:59PM EDT2025-12-1913.9213.5013.750.00-15,08254.75%
NVDA260116C001950002024-07-19 10:53AM EDT2026-01-1613.1014.2514.450.00-11,61854.62%
NVDA260618C001950002024-07-11 12:47PM EDT2026-06-1821.6018.4519.050.00-15255.05%
NVDA261218C001950002024-07-23 11:25AM EDT2026-12-1824.3523.3023.90+0.99+4.24%632055.47%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240816P001950002024-06-20 11:49AM EDT2024-08-1657.3574.2578.250.00-200154.44%
NVDA240920P001950002024-06-20 9:40AM EDT2024-09-2056.2874.2078.200.00-4099.30%
NVDA241018P001950002024-06-24 3:43PM EDT2024-10-1875.5370.1073.400.00-186058.59%
NVDA241115P001950002024-06-24 3:40PM EDT2024-11-1575.4572.2073.200.00--248.78%
NVDA241220P001950002024-07-23 1:06PM EDT2024-12-2072.3072.4073.35+4.30+6.32%12244.29%
NVDA250117P001950002024-07-23 1:41PM EDT2025-01-1772.8572.6573.50-1.85-2.48%2017741.97%
NVDA250221P001950002024-07-16 12:40PM EDT2025-02-2170.7173.0074.000.00-2141.75%
NVDA250321P001950002024-07-09 1:20PM EDT2025-03-2167.8772.9574.600.00-1003042.48%
NVDA250620P001950002024-06-25 10:03AM EDT2025-06-2076.1071.6078.300.00-2148.68%
NVDA250919P001950002024-06-11 3:32PM EDT2025-09-1976.5070.0574.550.00--031.93%
NVDA251219P001950002024-06-05 12:47PM EDT2025-12-191.1967.6573.900.00-2026.58%
NVDA260618P001950002024-07-15 10:17AM EDT2026-06-1875.5077.0082.800.00-3341.85%
NVDA261218P001950002024-07-19 1:08PM EDT2026-12-1884.0278.8582.850.00-153637.33%