Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
115,18+0,93 (+0,81%)
In data: 01:43PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:60.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C000600002024-07-22 3:39PM EDT2024-07-2663.4354.8055.050.00-1580.00%
NVDA240816C000600002024-07-25 12:50PM EDT2024-08-1656.4055.0555.35+1.22+2.21%524,70795.31%
NVDA240823C000600002024-07-22 3:42PM EDT2024-08-2364.0055.0055.650.00--4106.25%
NVDA240830C000600002024-07-22 11:05AM EDT2024-08-3052.8055.3555.70-10.34-16.38%16109.67%
NVDA240920C000600002024-07-25 12:42PM EDT2024-09-2057.0555.7556.00+2.30+4.20%5755,86599.90%
NVDA241018C000600002024-07-25 10:41AM EDT2024-10-1853.8156.2056.55-5.41-9.14%495792.46%
NVDA241115C000600002024-07-25 11:36AM EDT2024-11-1555.9056.3556.85-2.45-4.20%2091383.72%
NVDA241220C000600002024-07-25 1:25PM EDT2024-12-2057.0356.7557.10+0.73+1.30%1,2338,42877.20%
NVDA250117C000600002024-07-25 12:38PM EDT2025-01-1758.5057.4057.80+1.68+2.96%11131,99977.54%
NVDA250221C000600002024-07-17 2:38PM EDT2025-02-2161.3557.7558.400.00-101,67874.74%
NVDA250321C000600002024-07-25 10:06AM EDT2025-03-2156.1058.1559.25-1.58-2.74%141,72474.73%
NVDA250620C000600002024-07-24 1:54PM EDT2025-06-2052.5059.6560.30-9.00-14.63%315,13370.78%
NVDA250919C000600002024-07-25 12:21PM EDT2025-09-1962.0061.1061.65+1.00+1.64%627069.07%
NVDA251219C000600002024-07-25 9:48AM EDT2025-12-1955.4062.6063.10-7.25-11.57%4368,48668.41%
NVDA260116C000600002024-07-25 10:01AM EDT2026-01-1661.8063.1563.50-1.60-2.52%437,17768.37%
NVDA260618C000600002024-07-25 10:08AM EDT2026-06-1858.3765.1065.85-6.63-10.20%301,66767.18%
NVDA261218C000600002024-07-25 1:17PM EDT2026-12-1868.0067.4068.60+1.13+1.69%9375,88066.68%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P000600002024-07-22 9:30AM EDT2024-07-260.010.000.010.00-77,127287.50%
NVDA240802P000600002024-07-25 12:02PM EDT2024-08-020.020.010.020.00-4,3782,089148.44%
NVDA240809P000600002024-07-25 11:03AM EDT2024-08-090.040.030.040.00-167361121.88%
NVDA240816P000600002024-07-25 1:10PM EDT2024-08-160.050.050.06-0.02-28.57%17617,144107.03%
NVDA240823P000600002024-07-25 12:52PM EDT2024-08-230.060.050.06-0.01-14.29%2,5311493.75%
NVDA240830P000600002024-07-25 12:00PM EDT2024-08-300.150.140.150.00-2612795.70%
NVDA240920P000600002024-07-25 12:22PM EDT2024-09-200.240.230.240.00-58742,60882.23%
NVDA241018P000600002024-07-25 10:07AM EDT2024-10-180.470.350.36+0.10+27.03%128,50472.31%
NVDA241115P000600002024-07-25 12:26PM EDT2024-11-150.470.490.52-0.03-6.00%44713,81966.94%
NVDA241220P000600002024-07-25 1:27PM EDT2024-12-200.760.740.77+0.04+5.63%1,37120,29663.43%
NVDA250117P000600002024-07-25 1:18PM EDT2025-01-170.920.890.93+0.03+3.37%33539,89160.60%
NVDA250221P000600002024-07-25 12:23PM EDT2025-02-211.101.121.18+0.10+10.00%13,34258.37%
NVDA250321P000600002024-07-25 12:23PM EDT2025-03-211.331.351.400.00-35021,25257.28%
NVDA250620P000600002024-07-25 11:42AM EDT2025-06-202.152.072.13+0.11+5.39%9319,76654.48%
NVDA250919P000600002024-07-25 10:55AM EDT2025-09-192.902.812.90+0.10+3.57%1486352.77%
NVDA251219P000600002024-07-25 12:48PM EDT2025-12-193.563.603.70-0.09-2.47%2330,68351.76%
NVDA260116P000600002024-07-25 12:08PM EDT2026-01-163.903.803.900.00-498,50151.31%
NVDA260618P000600002024-07-25 9:50AM EDT2026-06-185.255.055.20+0.10+1.94%106,31150.12%
NVDA261218P000600002024-07-25 10:33AM EDT2026-12-186.756.356.55+0.50+8.00%15518,75249.02%