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:45.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C000450002024-07-12 1:43PM EDT2024-07-1986.1083.0586.95+3.10+3.73%3510,166475.20%
NVDA240816C000450002024-07-11 3:54PM EDT2024-08-1682.8583.9087.200.00-11,447223.39%
NVDA240920C000450002024-07-12 1:43PM EDT2024-09-2086.6284.3087.60+2.82+3.37%56,489166.70%
NVDA241018C000450002024-07-11 1:07PM EDT2024-10-1884.1283.8587.850.00-2110138.62%
NVDA241115C000450002024-07-10 10:43AM EDT2024-11-1590.2084.1588.000.00-10191125.98%
NVDA241220C000450002024-06-25 9:39AM EDT2024-12-2076.0585.0587.450.00-802,822113.87%
NVDA250117C000450002024-07-12 1:01PM EDT2025-01-1786.8684.7088.70+1.28+1.50%110,966110.67%
NVDA250221C000450002024-06-03 12:03PM EDT2025-02-2171.1984.9585.700.00--35083.72%
NVDA250321C000450002024-07-09 3:51PM EDT2025-03-2188.5783.9091.000.00-535103.13%
NVDA250620C000450002024-07-10 2:46PM EDT2025-06-2092.2586.2588.700.00-609,41288.54%
NVDA250919C000450002024-06-24 9:30AM EDT2025-09-1982.2686.6592.950.00-28793.48%
NVDA251219C000450002024-07-11 12:44PM EDT2025-12-1989.3886.9591.350.00-18,65881.43%
NVDA260116C000450002024-07-12 10:38AM EDT2026-01-1689.9987.2593.40+1.79+2.03%69,85785.49%
NVDA260618C000450002024-07-10 2:01PM EDT2026-06-1895.7586.4595.000.00-195677.42%
NVDA261218C000450002024-07-10 10:31AM EDT2026-12-1896.7888.7094.550.00-273372.47%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P000450002024-07-10 10:23AM EDT2024-07-190.010.000.010.00-505,516262.50%
NVDA240816P000450002024-07-12 2:42PM EDT2024-08-160.020.010.02+0.01+100.00%904,296118.75%
NVDA240920P000450002024-07-12 1:43PM EDT2024-09-200.040.040.06-0.01-20.00%524,61094.53%
NVDA241018P000450002024-07-11 11:10AM EDT2024-10-180.080.060.090.00-311,05483.59%
NVDA241115P000450002024-07-11 3:54PM EDT2024-11-150.100.080.130.00-618,59176.56%
NVDA241220P000450002024-07-12 11:38AM EDT2024-12-200.160.140.170.00-4114,36071.29%
NVDA250117P000450002024-07-12 10:08AM EDT2025-01-170.220.190.26+0.02+10.00%10026,81469.24%
NVDA250221P000450002024-07-12 10:32AM EDT2025-02-210.250.230.31-0.03-10.71%51,10865.33%
NVDA250321P000450002024-07-11 2:34PM EDT2025-03-210.330.280.380.00-1151,19063.53%
NVDA250620P000450002024-07-12 1:11PM EDT2025-06-200.540.510.62-0.01-1.82%428,43459.60%
NVDA250919P000450002024-07-10 2:34PM EDT2025-09-190.720.231.990.00-922960.40%
NVDA251219P000450002024-07-12 12:10PM EDT2025-12-191.081.071.27-0.03-2.70%210,43455.52%
NVDA260116P000450002024-07-12 3:13PM EDT2026-01-161.201.171.40+0.01+0.84%3014,43555.21%
NVDA260618P000450002024-07-11 11:30AM EDT2026-06-181.801.702.340.00-13,76754.33%
NVDA261218P000450002024-07-12 3:55PM EDT2026-12-182.402.222.50-0.03-1.23%2016,64850.39%