Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,93+0,68 (+0,59%)
In data: 12:14PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:65.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C000650002024-07-22 3:56PM EDT2024-07-2658.5849.2049.500.00-2100.00%
NVDA240802C000650002024-07-25 11:46AM EDT2024-08-0248.3049.2549.45-6.23-11.42%641000.00%
NVDA240816C000650002024-07-24 10:30AM EDT2024-08-1647.6449.5049.70-6.91-12.67%201,7550.00%
NVDA240830C000650002024-07-23 9:56AM EDT2024-08-3059.8049.7550.100.00--187.11%
NVDA240920C000650002024-07-25 10:19AM EDT2024-09-2044.8250.2050.40-6.43-12.55%2811,63878.91%
NVDA241018C000650002024-07-23 1:27PM EDT2024-10-1859.3450.7051.000.00-2071577.78%
NVDA241115C000650002024-07-25 10:03AM EDT2024-11-1546.0051.2051.45-5.00-9.80%31,80574.59%
NVDA241220C000650002024-07-24 3:07PM EDT2024-12-2052.7551.9552.400.00-2628,04774.22%
NVDA250117C000650002024-07-25 9:46AM EDT2025-01-1751.8752.2052.70-6.89-11.73%213,14970.46%
NVDA250221C000650002024-07-17 11:00AM EDT2025-02-2157.9052.9553.250.00-5601,25869.17%
NVDA250321C000650002024-07-25 9:58AM EDT2025-03-2154.7053.5553.85+1.43+2.68%359968.87%
NVDA250620C000650002024-07-25 10:48AM EDT2025-06-2054.7454.9055.60-2.83-4.92%5911,75466.44%
NVDA250919C000650002024-07-25 9:38AM EDT2025-09-1957.5056.8557.10-7.15-11.06%1210565.91%
NVDA251219C000650002024-07-25 9:58AM EDT2025-12-1953.7858.4559.00-5.47-9.23%1054,33765.93%
NVDA260116C000650002024-07-25 9:34AM EDT2026-01-1656.6858.8059.20-1.82-3.11%106,84265.12%
NVDA260618C000650002024-07-24 2:05PM EDT2026-06-1856.5661.1561.95-6.45-10.24%1081964.86%
NVDA261218C000650002024-07-25 9:43AM EDT2026-12-1863.1063.7064.70-3.23-4.87%63,17164.35%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P000650002024-07-25 10:19AM EDT2024-07-260.010.000.010.00-341,767250.00%
NVDA240802P000650002024-07-25 11:43AM EDT2024-08-020.020.020.030.00-75020,233138.28%
NVDA240809P000650002024-07-25 11:12AM EDT2024-08-090.050.040.06+0.01+25.00%2,3842,161112.11%
NVDA240816P000650002024-07-25 11:29AM EDT2024-08-160.070.070.09+0.02+40.00%23210,98599.02%
NVDA240823P000650002024-07-25 11:47AM EDT2024-08-230.110.090.11+0.02+22.22%1,0214,26289.45%
NVDA240830P000650002024-07-25 10:52AM EDT2024-08-300.210.210.24+0.01+5.00%177290.63%
NVDA240920P000650002024-07-25 10:29AM EDT2024-09-200.360.340.36+0.01+2.86%1622,98278.03%
NVDA241018P000650002024-07-25 10:28AM EDT2024-10-180.600.500.52+0.08+15.38%315,93968.70%
NVDA241115P000650002024-07-25 11:28AM EDT2024-11-150.740.710.73+0.07+10.45%3797,77463.97%
NVDA241220P000650002024-07-25 11:50AM EDT2024-12-201.061.031.07+0.04+3.92%9618,58460.86%
NVDA250117P000650002024-07-25 11:41AM EDT2025-01-171.291.261.29+0.04+3.20%1,74526,59958.50%
NVDA250221P000650002024-07-25 11:44AM EDT2025-02-211.641.541.61+0.19+13.10%806,02256.40%
NVDA250321P000650002024-07-25 11:19AM EDT2025-03-211.841.841.90+0.19+11.52%1,1797855.52%
NVDA250620P000650002024-07-25 10:38AM EDT2025-06-203.002.772.82+0.27+9.89%415,17353.17%
NVDA250919P000650002024-07-25 10:47AM EDT2025-09-193.843.703.80+0.19+5.21%143551.84%
NVDA251219P000650002024-07-25 10:13AM EDT2025-12-194.704.654.75-0.02-0.42%139,46150.95%
NVDA260116P000650002024-07-18 3:55PM EDT2026-01-165.454.905.00+1.39+34.24%110,46750.57%
NVDA260618P000650002024-07-25 10:17AM EDT2026-06-187.086.306.50+1.43+25.31%21,41449.71%
NVDA261218P000650002024-07-25 11:28AM EDT2026-12-187.907.808.00+0.10+1.28%1120,34048.33%