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
123,25 +0,66 (+0,54%)
Dopo ore: 04:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:85.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C000850002024-07-22 1:50PM EDT2024-07-2638.1037.3037.900.00-19151125.00%
NVDA240802C000850002024-07-22 1:50PM EDT2024-08-0238.2037.4037.950.00-2139396.09%
NVDA240809C000850002024-07-23 10:12AM EDT2024-08-0939.0337.6038.20+0.58+1.51%110492.38%
NVDA240816C000850002024-07-23 9:50AM EDT2024-08-1639.7537.6038.20+1.50+3.92%2118,62578.42%
NVDA240830C000850002024-07-23 2:04PM EDT2024-08-3038.9338.0539.15-0.65-1.64%48580.74%
NVDA240920C000850002024-07-23 9:30AM EDT2024-09-2040.1838.7039.45+0.08+0.20%357072.02%
NVDA241018C000850002024-07-22 3:01PM EDT2024-10-1841.5039.8040.35+0.75+1.84%13,25069.39%
NVDA241115C000850002024-07-22 2:04PM EDT2024-11-1541.6040.7541.300.00-54,24867.48%
NVDA241220C000850002024-07-23 2:28PM EDT2024-12-2041.9541.9042.45-1.23-2.85%1125,73565.93%
NVDA250117C000850002024-07-23 3:13PM EDT2025-01-1743.1542.6543.30-0.45-1.03%1419,86364.62%
NVDA250221C000850002024-07-23 1:58PM EDT2025-02-2144.1542.7044.40-0.55-1.23%53,43161.69%
NVDA250321C000850002024-07-19 12:36PM EDT2025-03-2146.3844.5545.20+4.88+11.76%16,40863.43%
NVDA250620C000850002024-07-23 3:33PM EDT2025-06-2047.6247.0547.90-0.36-0.75%1029,64062.71%
NVDA250919C000850002024-07-19 1:45PM EDT2025-09-1945.9049.4550.250.00-72462.29%
NVDA251219C000850002024-07-19 3:19PM EDT2025-12-1948.7551.8552.400.00-214,98462.25%
NVDA260116C000850002024-07-23 3:55PM EDT2026-01-1652.6752.5052.95+3.22+6.51%22,26262.08%
NVDA260618C000850002024-07-22 1:01PM EDT2026-06-1855.6555.7056.400.00-12,35661.94%
NVDA261218C000850002024-07-23 3:38PM EDT2026-12-1859.8859.1560.20+0.18+0.30%55,42662.02%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P000850002024-07-23 2:32PM EDT2024-07-260.010.000.010.00-21910,151118.75%
NVDA240802P000850002024-07-23 3:58PM EDT2024-08-020.030.020.040.00-1,6443,85184.38%
NVDA240809P000850002024-07-23 3:52PM EDT2024-08-090.070.070.09-0.01-12.50%138,00174.61%
NVDA240816P000850002024-07-23 12:17PM EDT2024-08-160.110.120.14-0.02-15.38%1119,08267.87%
NVDA240823P000850002024-07-23 11:18AM EDT2024-08-230.190.180.280.00-4769465.72%
NVDA240830P000850002024-07-23 3:59PM EDT2024-08-300.520.510.56+0.04+8.33%22738869.87%
NVDA240920P000850002024-07-23 3:44PM EDT2024-09-200.810.830.90+0.03+3.85%2162,62862.70%
NVDA241018P000850002024-07-23 2:43PM EDT2024-10-181.181.261.36+0.01+0.85%13416,21557.50%
NVDA241115P000850002024-07-23 2:37PM EDT2024-11-151.801.751.81+0.14+8.43%9310,12754.54%
NVDA241220P000850002024-07-23 3:43PM EDT2024-12-202.502.542.60+0.15+6.38%587,59653.56%
NVDA250117P000850002024-07-23 12:12PM EDT2025-01-172.762.953.05-0.05-1.78%3117,39951.82%
NVDA250221P000850002024-07-23 2:45PM EDT2025-02-213.493.553.65+0.04+1.16%51,68950.55%
NVDA250321P000850002024-07-23 1:31PM EDT2025-03-214.054.104.25+0.05+1.25%2357,63450.23%
NVDA250620P000850002024-07-23 3:13PM EDT2025-06-205.585.655.80+0.03+0.54%411,45048.90%
NVDA250919P000850002024-07-22 2:56PM EDT2025-09-197.007.157.350.00-1410048.15%
NVDA251219P000850002024-07-22 2:52PM EDT2025-12-198.418.558.800.00-285,65947.60%
NVDA260116P000850002024-07-22 9:36AM EDT2026-01-169.268.959.150.00-12,07847.25%
NVDA260618P000850002024-07-23 1:53PM EDT2026-06-1811.0010.9511.20-0.25-2.22%101,33546.32%
NVDA261218P000850002024-07-22 3:31PM EDT2026-12-1813.0012.9513.400.00-222,77245.50%