Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
117,96-0,03 (-0,02%)
In data: 12:02PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:720.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C007200002024-06-05 2:27PM EDT2024-07-19500.34491.85496.100.00-164390.00%
NVDA240816C007200002024-06-07 3:22PM EDT2024-08-16493.08496.55500.65-8.32-1.66%13230.00%
NVDA240920C007200002024-06-07 3:55PM EDT2024-09-20505.55503.30507.30+4.23+0.84%36270.00%
NVDA241018C007200002024-06-07 10:18AM EDT2024-10-18494.14507.40512.85+46.04+10.27%1380.00%
NVDA241115C007200002024-06-07 1:41PM EDT2024-11-15518.95513.00518.95+67.80+15.03%21960.00%
NVDA241220C007200002024-06-05 2:45PM EDT2024-12-20531.95520.70526.300.00-14770.00%
NVDA250117C007200002024-06-06 10:50AM EDT2025-01-17539.48526.60531.950.00-33990.00%
NVDA250221C007200002024-05-28 1:22PM EDT2025-02-21470.50531.40539.050.00-6410.00%
NVDA250321C007200002024-06-03 9:37AM EDT2025-03-21481.38537.90546.100.00-2790.00%
NVDA250620C007200002024-06-06 9:56AM EDT2025-06-20552.36555.25563.750.00-17090.00%
NVDA250919C007200002024-06-06 9:52AM EDT2025-09-19588.61570.60582.900.00-20220.00%
NVDA251219C007200002024-05-23 9:59AM EDT2025-12-19429.69587.75599.350.00-11370.00%
NVDA260116C007200002024-06-04 10:39AM EDT2026-01-16543.62590.95606.150.00-22270.00%
NVDA260618C007200002024-05-23 11:59AM EDT2026-06-18477.27618.10630.750.00-11360.00%
NVDA261218C007200002024-06-04 10:38AM EDT2026-12-18595.96644.15658.550.00-11410.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P007200002024-06-06 2:51PM EDT2024-07-190.990.710.980.00-87320.00%
NVDA240816P007200002024-06-07 3:29PM EDT2024-08-161.981.821.99-0.12-5.71%542,3180.00%
NVDA240920P007200002024-06-06 3:29PM EDT2024-09-204.654.104.400.00-81,4190.00%
NVDA241018P007200002024-06-07 2:14PM EDT2024-10-186.205.306.30+0.74+13.55%68410.00%
NVDA241115P007200002024-06-07 1:29PM EDT2024-11-158.007.458.40+0.37+4.85%21,8100.00%
NVDA241220P007200002024-06-07 1:40PM EDT2024-12-2011.5511.2511.70-1.03-8.19%27430.00%
NVDA250117P007200002024-06-07 2:11PM EDT2025-01-1714.1213.4014.05+0.19+1.36%71,3950.00%
NVDA250221P007200002024-06-06 2:56PM EDT2025-02-2118.1716.8017.550.00-15590.00%
NVDA250321P007200002024-06-07 3:59PM EDT2025-03-2119.8719.6020.20-1.63-7.58%32910.00%
NVDA250620P007200002024-06-07 2:55PM EDT2025-06-2029.7128.9029.85-0.73-2.40%346380.00%
NVDA250919P007200002024-06-07 10:48AM EDT2025-09-1941.2537.8539.10+1.65+4.17%61420.00%
NVDA251219P007200002024-06-07 10:08AM EDT2025-12-1950.4047.0548.15+3.18+6.73%103010.00%
NVDA260116P007200002024-06-07 3:59PM EDT2026-01-1649.8049.3550.00-2.15-4.14%1942,0570.00%
NVDA260618P007200002024-06-07 11:03AM EDT2026-06-1867.2363.1565.10-3.17-4.50%3590.00%
NVDA261218P007200002024-06-07 10:12AM EDT2026-12-1881.8576.1579.25+2.25+2.83%201,6670.00%