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:200.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C002000002024-07-12 1:53PM EDT2024-07-190.010.000.010.00-60139,686109.38%
NVDA240726C002000002024-07-12 3:45PM EDT2024-07-260.020.010.02+0.01+100.00%2624,75981.25%
NVDA240802C002000002024-07-12 3:37PM EDT2024-08-020.030.020.03-0.01-25.00%2,28910,07468.36%
NVDA240809C002000002024-07-12 3:52PM EDT2024-08-090.040.030.05-0.01-20.00%15840261.72%
NVDA240816C002000002024-07-12 3:59PM EDT2024-08-160.090.090.100.00-2,27015,47260.94%
NVDA240823C002000002024-07-12 3:54PM EDT2024-08-230.290.280.31-0.04-12.12%23377165.09%
NVDA240920C002000002024-07-12 3:59PM EDT2024-09-200.810.790.83-0.04-4.71%2,11719,35559.96%
NVDA241018C002000002024-07-12 3:57PM EDT2024-10-181.331.311.38-0.05-3.62%1,5566,65756.31%
NVDA241115C002000002024-07-12 3:50PM EDT2024-11-152.142.052.14+0.02+0.94%2395,53755.19%
NVDA241220C002000002024-07-12 3:59PM EDT2024-12-203.323.253.40+0.07+2.15%1,87311,94855.35%
NVDA250117C002000002024-07-12 3:59PM EDT2025-01-174.013.954.15+0.16+4.16%41915,34254.19%
NVDA250221C002000002024-07-12 2:17PM EDT2025-02-215.725.255.55+0.57+11.07%531,51254.63%
NVDA250321C002000002024-07-12 3:06PM EDT2025-03-216.406.206.50+0.30+4.92%566,89654.49%
NVDA250620C002000002024-07-12 3:59PM EDT2025-06-209.419.309.75+0.26+2.84%3947,26654.54%
NVDA250919C002000002024-07-12 12:58PM EDT2025-09-1912.3012.0513.80+0.25+2.07%1851,68855.30%
NVDA251219C002000002024-07-12 2:39PM EDT2025-12-1916.3115.0015.65+0.90+5.84%622,64754.45%
NVDA260116C002000002024-07-12 3:13PM EDT2026-01-1616.8915.8516.25+1.00+6.29%16612,66254.25%
NVDA260618C002000002024-07-12 12:05PM EDT2026-06-1821.5918.8525.00+1.15+5.63%81,19156.45%
NVDA261218C002000002024-07-12 3:57PM EDT2026-12-1825.6125.0526.75+0.71+2.85%3457,88955.28%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P002000002024-07-09 3:26PM EDT2024-07-1969.0770.5071.800.00-10178.03%
NVDA240726P002000002024-07-05 9:30AM EDT2024-07-2671.6069.0571.450.00-50133.94%
NVDA240802P002000002024-06-28 11:53AM EDT2024-08-0273.8068.1571.950.00-40120.70%
NVDA240816P002000002024-07-11 9:58AM EDT2024-08-1665.9068.3072.050.00-1094.26%
NVDA240920P002000002024-07-12 1:29PM EDT2024-09-2069.0769.0571.40-1.69-2.39%61457.37%
NVDA241018P002000002024-06-27 11:02AM EDT2024-10-1875.8970.4072.200.00-2057.25%
NVDA241115P002000002024-06-25 11:00AM EDT2024-11-1577.9868.5072.450.00-2552.37%
NVDA241220P002000002024-07-12 10:01AM EDT2024-12-2071.1069.3072.80-1.19-1.65%155648.50%
NVDA250117P002000002024-07-12 1:32PM EDT2025-01-1770.3571.6072.45-2.74-3.75%1634742.73%
NVDA250221P002000002024-07-11 3:57PM EDT2025-02-2173.6570.2074.950.00-162950.33%
NVDA250321P002000002024-07-09 1:20PM EDT2025-03-2172.3769.0075.350.00-1003748.83%
NVDA250620P002000002024-07-11 10:13AM EDT2025-06-2072.0071.5576.100.00-39043.99%
NVDA250919P002000002024-07-10 1:34PM EDT2025-09-1970.3074.1578.650.00-4445.02%
NVDA251219P002000002024-07-12 1:52PM EDT2025-12-1975.2074.4079.20-2.80-3.59%11442.02%
NVDA260116P002000002024-07-10 2:47PM EDT2026-01-1673.3676.7581.900.00-14845.90%
NVDA260618P002000002024-06-17 10:44AM EDT2026-06-1878.0176.1082.150.00-1141.02%
NVDA261218P002000002024-07-12 11:46AM EDT2026-12-1880.6878.1583.70-0.82-1.01%323238.70%