Italia markets open in 8 hours 31 minutes

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
120,49 -2,10 (-1,71%)
Dopo ore: 06:29PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726C000900002024-07-23 9:35AM EDT2024-07-2633.9532.1032.80+0.92+2.79%31,585158.20%
NVDA240802C000900002024-07-23 1:57PM EDT2024-08-0233.2032.4033.00-0.40-1.19%5920185.94%
NVDA240809C000900002024-07-23 3:25PM EDT2024-08-0933.3032.6533.25+0.30+0.91%2228782.42%
NVDA240816C000900002024-07-23 3:50PM EDT2024-08-1632.9032.7033.30-0.50-1.50%6229,71571.73%
NVDA240823C000900002024-07-22 11:16AM EDT2024-08-2332.7732.9033.650.00-15670.85%
NVDA240830C000900002024-07-23 2:26PM EDT2024-08-3033.5033.6034.45-1.37-3.93%2135677.64%
NVDA240920C000900002024-07-23 2:19PM EDT2024-09-2034.6934.3034.90-1.31-3.64%25745,90469.26%
NVDA241018C000900002024-07-23 2:45PM EDT2024-10-1835.4035.4035.95-0.89-2.45%39,07366.10%
NVDA241115C000900002024-07-23 10:00AM EDT2024-11-1538.2036.5036.95+0.70+1.87%259,08164.33%
NVDA241220C000900002024-07-23 11:52AM EDT2024-12-2038.9537.9038.50-0.10-0.26%11215,76864.06%
NVDA250117C000900002024-07-23 3:41PM EDT2025-01-1739.2938.9039.40-0.61-1.53%4227,86263.14%
NVDA250221C000900002024-07-22 3:46PM EDT2025-02-2141.1040.0540.400.00-23,51062.06%
NVDA250321C000900002024-07-23 2:55PM EDT2025-03-2141.0541.0541.40-0.70-1.68%710,52462.04%
NVDA250620C000900002024-07-23 3:43PM EDT2025-06-2044.0043.6544.20-0.90-2.00%812,25761.12%
NVDA250919C000900002024-07-23 12:52PM EDT2025-09-1946.9346.3546.90+0.03+0.06%250761.26%
NVDA251219C000900002024-07-22 10:17AM EDT2025-12-1948.4948.8049.350.00-26,70561.36%
NVDA260116C000900002024-07-23 3:33PM EDT2026-01-1649.9149.5049.95+1.28+2.63%213,53861.24%
NVDA260618C000900002024-07-23 2:25PM EDT2026-06-1853.2052.9053.60-0.30-0.56%1010,23661.21%
NVDA261218C000900002024-07-23 9:33AM EDT2026-12-1857.3656.5057.55-0.34-0.59%5019,41861.27%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240726P000900002024-07-23 3:57PM EDT2024-07-260.010.000.010.00-4,0887,969100.00%
NVDA240802P000900002024-07-23 3:51PM EDT2024-08-020.050.040.050.00-1,8286,77776.17%
NVDA240809P000900002024-07-23 3:58PM EDT2024-08-090.120.100.120.00-1242,85367.19%
NVDA240816P000900002024-07-23 3:53PM EDT2024-08-160.180.180.20-0.01-5.26%44135,76962.21%
NVDA240823P000900002024-07-23 3:54PM EDT2024-08-230.280.270.29+0.01+3.70%445,77758.89%
NVDA240830P000900002024-07-23 3:53PM EDT2024-08-300.770.760.82+0.02+2.67%37812,68766.41%
NVDA240920P000900002024-07-23 3:44PM EDT2024-09-201.261.261.34+0.10+8.62%60048,56460.89%
NVDA241018P000900002024-07-23 3:52PM EDT2024-10-181.771.801.90+0.07+4.12%97517,90355.74%
NVDA241115P000900002024-07-23 2:51PM EDT2024-11-152.392.462.52+0.07+3.02%4110,12653.43%
NVDA241220P000900002024-07-23 3:42PM EDT2024-12-203.403.403.55+0.11+3.34%14014,50252.73%
NVDA250117P000900002024-07-23 3:42PM EDT2025-01-173.853.904.00+0.06+1.58%12427,69950.88%
NVDA250221P000900002024-07-23 3:48PM EDT2025-02-214.604.604.75+0.05+1.10%512,50650.13%
NVDA250321P000900002024-07-23 3:46PM EDT2025-03-215.265.255.45+0.16+3.14%679,02549.98%
NVDA250620P000900002024-07-23 3:00PM EDT2025-06-207.007.057.20+0.10+1.45%7223,08448.38%
NVDA250919P000900002024-07-23 3:13PM EDT2025-09-198.658.708.90+0.07+0.82%4949,95647.62%
NVDA251219P000900002024-07-23 2:17PM EDT2025-12-1910.2010.2010.50+0.10+0.99%113,80447.15%
NVDA260116P000900002024-07-23 3:47PM EDT2026-01-1610.6510.6510.85+0.13+1.24%1059,79746.74%
NVDA260618P000900002024-07-22 3:34PM EDT2026-06-1812.8012.7513.050.00-113,20645.83%
NVDA261218P000900002024-07-23 10:58AM EDT2026-12-1814.8914.9515.30-0.02-0.13%253,13644.86%