Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
122,59-0,95 (-0,77%)
Alla chiusura: 04:00PM EDT
107,53 -15,06 (-12,28%)
Dopo ore: 04:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C000750002024-07-23 3:57PM EDT2024-07-2647.6547.4047.85-0.75-1.55%52103185.94%
NVDA240802C000750002024-07-22 10:57AM EDT2024-08-0247.5547.4548.000.00-1220133.40%
NVDA240809C000750002024-07-23 3:26PM EDT2024-08-0948.1647.5048.15+4.52+10.36%1433113.67%
NVDA240816C000750002024-07-23 11:08AM EDT2024-08-1648.6047.5548.10+0.60+1.25%25,38296.39%
NVDA240823C000750002024-07-22 9:41AM EDT2024-08-2346.6547.6548.500.00-22296.88%
NVDA240830C000750002024-07-22 2:36PM EDT2024-08-3050.0047.7048.70+0.61+1.24%24791.89%
NVDA240920C000750002024-07-23 10:07AM EDT2024-09-2050.0048.6048.90+0.21+0.42%612,72785.47%
NVDA241018C000750002024-07-19 3:37PM EDT2024-10-1849.1549.0049.60+4.15+9.22%11,44277.95%
NVDA241115C000750002024-07-23 3:17PM EDT2024-11-1550.0049.3050.20+4.50+9.89%41,81072.50%
NVDA241220C000750002024-07-23 2:22PM EDT2024-12-2050.6550.3051.10-1.05-2.03%1413,30571.07%
NVDA250117C000750002024-07-23 11:18AM EDT2025-01-1753.0550.9551.75+0.90+1.73%20010,64069.57%
NVDA250221C000750002024-07-17 3:17PM EDT2025-02-2148.0051.8552.900.00-271,04069.39%
NVDA250321C000750002024-07-23 3:42PM EDT2025-03-2152.8052.0053.25-0.47-0.88%111,39866.51%
NVDA250620C000750002024-07-22 2:29PM EDT2025-06-2055.6554.1555.250.00-38,00765.17%
NVDA250919C000750002024-07-19 3:00PM EDT2025-09-1953.2556.5057.250.00-77665.09%
NVDA251219C000750002024-07-23 9:30AM EDT2025-12-1959.0158.4559.00+0.41+0.70%703,38064.51%
NVDA260116C000750002024-07-22 9:30AM EDT2026-01-1657.0359.0059.500.00-105,84664.31%
NVDA260618C000750002024-07-22 1:32PM EDT2026-06-1862.4961.7562.650.00-335,19064.05%
NVDA261218C000750002024-07-23 9:46AM EDT2026-12-1866.6764.6565.80+0.79+1.20%25,87163.52%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P000750002024-07-22 11:10AM EDT2024-07-260.010.000.010.00-67211,390156.25%
NVDA240802P000750002024-07-23 3:36PM EDT2024-08-020.020.020.03-0.01-33.33%2,64914,153107.81%
NVDA240809P000750002024-07-23 11:08AM EDT2024-08-090.030.030.09-0.02-40.00%523,20493.75%
NVDA240816P000750002024-07-23 1:27PM EDT2024-08-160.070.060.09-0.01-12.50%20539,47881.64%
NVDA240823P000750002024-07-23 3:49PM EDT2024-08-230.090.100.12-0.02-18.18%60153375.98%
NVDA240830P000750002024-07-23 1:57PM EDT2024-08-300.200.220.25-0.02-9.09%217977.15%
NVDA240920P000750002024-07-23 3:45PM EDT2024-09-200.390.440.51+0.01+2.63%22520,52570.51%
NVDA241018P000750002024-07-23 3:52PM EDT2024-10-180.630.640.71+0.08+14.55%13217,02362.48%
NVDA241115P000750002024-07-23 3:57PM EDT2024-11-150.930.900.95+0.10+12.05%8628,99158.30%
NVDA241220P000750002024-07-23 3:01PM EDT2024-12-201.261.321.39+0.01+0.80%3616,32656.01%
NVDA250117P000750002024-07-23 3:59PM EDT2025-01-171.631.571.66+0.10+6.54%10216,41853.85%
NVDA250221P000750002024-07-23 3:58PM EDT2025-02-212.001.962.05-0.43-17.70%224,35952.27%
NVDA250321P000750002024-07-23 12:54PM EDT2025-03-212.402.362.46+0.11+4.80%168,09051.87%
NVDA250620P000750002024-07-23 3:42PM EDT2025-06-203.503.503.65+0.07+2.04%913,19450.15%
NVDA250919P000750002024-07-23 3:58PM EDT2025-09-194.704.654.85+0.10+2.17%124049.56%
NVDA251219P000750002024-07-23 9:52AM EDT2025-12-195.555.806.00-0.75-11.90%96,21248.86%
NVDA260116P000750002024-07-22 10:40AM EDT2026-01-166.106.106.250.00-106,34048.38%
NVDA260618P000750002024-07-17 12:32PM EDT2026-06-188.417.758.100.00-27478,53947.75%
NVDA261218P000750002024-07-23 12:55PM EDT2026-12-189.559.459.85+0.05+0.53%15,01546.53%