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:84.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C000840002024-07-12 1:42PM EDT2024-07-1947.1144.3547.45+1.06+2.30%41224,283210.84%
NVDA240726C000840002024-06-24 2:56PM EDT2024-07-2636.3444.8547.150.00-1033147.66%
NVDA240816C000840002024-07-11 2:13PM EDT2024-08-1644.2444.7048.550.00-618,743105.27%
NVDA240920C000840002024-07-11 9:30AM EDT2024-09-2053.2546.3048.800.00-108,69385.21%
NVDA241018C000840002024-07-03 12:50PM EDT2024-10-1846.2546.9549.350.00-1171,29977.21%
NVDA241115C000840002024-07-12 3:58PM EDT2024-11-1548.1847.7050.10+1.83+3.95%32,37173.44%
NVDA241220C000840002024-07-11 10:57AM EDT2024-12-2050.7548.8051.950.00-1010,56573.47%
NVDA250117C000840002024-07-12 1:33PM EDT2025-01-1751.6249.5051.95+1.20+2.38%322,07469.56%
NVDA250221C000840002024-07-10 3:01PM EDT2025-02-2155.8550.4055.000.00-170772.60%
NVDA250321C000840002024-07-12 3:50PM EDT2025-03-2151.7551.2056.00+0.53+1.03%55,13272.01%
NVDA250620C000840002024-07-11 10:34AM EDT2025-06-2056.3553.4556.150.00-13,39765.68%
NVDA250919C000840002024-07-11 11:48AM EDT2025-09-1956.0855.8056.750.00-411462.63%
NVDA251219C000840002024-07-08 10:18AM EDT2025-12-1958.6057.7560.700.00-465764.48%
NVDA260116C000840002024-07-11 11:45AM EDT2026-01-1658.7057.9060.050.00-43,49562.20%
NVDA260618C000840002024-07-11 11:38AM EDT2026-06-1861.3860.2564.750.00-1031662.67%
NVDA261218C000840002024-07-03 11:51AM EDT2026-12-1864.0064.3566.600.00-112,28661.53%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P000840002024-07-12 10:42AM EDT2024-07-190.020.010.03-0.01-33.33%239,102126.56%
NVDA240726P000840002024-07-12 2:56PM EDT2024-07-260.050.030.05-0.01-16.67%51,72292.58%
NVDA240816P000840002024-07-12 2:25PM EDT2024-08-160.140.160.19-0.02-12.50%968,93269.73%
NVDA240920P000840002024-07-12 3:56PM EDT2024-09-200.630.630.67-0.10-13.70%2513,17961.96%
NVDA241018P000840002024-07-11 1:24PM EDT2024-10-181.030.920.96+0.05+5.10%11,43156.71%
NVDA241115P000840002024-07-11 3:32PM EDT2024-11-151.401.281.350.00-12,31154.20%
NVDA241220P000840002024-07-11 12:34PM EDT2024-12-201.881.871.990.00-606,36753.10%
NVDA250117P000840002024-07-12 11:05AM EDT2025-01-172.172.212.36-0.09-3.98%1014,72051.47%
NVDA250221P000840002024-07-11 12:49PM EDT2025-02-212.932.802.980.00-156650.83%
NVDA250321P000840002024-07-11 11:25AM EDT2025-03-213.363.303.450.00-81,18250.42%
NVDA250620P000840002024-07-12 2:15PM EDT2025-06-204.454.554.85-0.55-11.00%813,73449.18%
NVDA250919P000840002024-07-09 9:30AM EDT2025-09-195.854.708.750.00-129356.01%
NVDA251219P000840002024-06-28 10:10AM EDT2025-12-197.927.007.800.00-1153248.33%
NVDA260116P000840002024-07-11 12:35PM EDT2026-01-167.707.707.950.00-245947.49%
NVDA260618P000840002024-07-08 10:51AM EDT2026-06-189.597.6011.700.00-1051550.60%
NVDA261218P000840002024-07-12 12:56PM EDT2026-12-1811.469.9013.65-0.19-1.63%264948.91%