Italia markets close in 3 hours 49 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,09+3,10 (+2,63%)
Alla chiusura: 04:00PM EDT
121,25 +0,16 (+0,13%)
Preborsa: 07:41AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:94.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C000940002024-07-18 2:18PM EDT2024-07-1926.310.000.000.00-257,2520.00%
NVDA240726C000940002024-07-18 3:29PM EDT2024-07-2626.000.000.000.00-30770.00%
NVDA240802C000940002024-07-18 10:38AM EDT2024-08-0225.550.000.000.00-1240.00%
NVDA240816C000940002024-07-18 3:24PM EDT2024-08-1626.450.000.000.00-5711,4220.00%
NVDA240823C000940002024-07-18 3:15PM EDT2024-08-2327.000.000.000.00-23100.00%
NVDA240920C000940002024-07-18 3:38PM EDT2024-09-2029.600.000.000.00-155,4510.00%
NVDA241018C000940002024-07-18 3:29PM EDT2024-10-1830.000.000.000.00-111,7820.00%
NVDA241115C000940002024-07-17 2:39PM EDT2024-11-1529.960.000.000.00-311,1270.00%
NVDA241220C000940002024-07-18 12:16PM EDT2024-12-2032.600.000.000.00-813,0470.00%
NVDA250117C000940002024-07-18 12:26PM EDT2025-01-1733.570.000.000.00-425,1220.00%
NVDA250221C000940002024-07-16 9:30AM EDT2025-02-2142.470.000.000.00-22,5340.00%
NVDA250321C000940002024-07-18 3:14PM EDT2025-03-2135.800.000.000.00-844,0990.00%
NVDA250620C000940002024-07-18 2:05PM EDT2025-06-2039.430.000.000.00-61,4100.00%
NVDA250919C000940002024-07-17 12:38PM EDT2025-09-1940.000.000.000.00-14100.00%
NVDA251219C000940002024-07-16 11:31AM EDT2025-12-1949.750.000.000.00-211,7500.00%
NVDA260116C000940002024-07-17 1:16PM EDT2026-01-1643.800.000.000.00-64,7660.00%
NVDA260618C000940002024-06-27 1:40PM EDT2026-06-1854.020.000.000.00-3355810.00%
NVDA261218C000940002024-07-18 2:05PM EDT2026-12-1852.630.000.000.00-61,8840.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P000940002024-07-18 3:39PM EDT2024-07-190.020.000.000.00-34212,07950.00%
NVDA240726P000940002024-07-18 3:59PM EDT2024-07-260.130.000.000.00-1,4012,38150.00%
NVDA240802P000940002024-07-18 3:36PM EDT2024-08-020.270.000.000.00-8926625.00%
NVDA240816P000940002024-07-18 3:43PM EDT2024-08-160.560.000.000.00-4574,37725.00%
NVDA240823P000940002024-07-18 12:35PM EDT2024-08-230.830.000.000.00-2247812.50%
NVDA240920P000940002024-07-18 3:55PM EDT2024-09-202.070.000.000.00-554,61912.50%
NVDA241018P000940002024-07-18 12:42PM EDT2024-10-182.840.000.000.00-1,0352,90912.50%
NVDA241115P000940002024-07-17 3:49PM EDT2024-11-153.850.000.000.00-4012,66012.50%
NVDA241220P000940002024-07-18 3:33PM EDT2024-12-204.800.000.000.00-1133,9746.25%
NVDA250117P000940002024-07-18 3:52PM EDT2025-01-175.300.000.000.00-1,3187,5396.25%
NVDA250221P000940002024-07-18 11:34AM EDT2025-02-216.750.000.000.00-106656.25%
NVDA250321P000940002024-07-17 2:53PM EDT2025-03-217.350.000.000.00-623,1276.25%
NVDA250620P000940002024-07-18 12:25PM EDT2025-06-209.100.000.000.00-4381,2916.25%
NVDA250919P000940002024-07-18 10:02AM EDT2025-09-1910.350.000.000.00-162,4056.25%
NVDA251219P000940002024-07-16 12:17PM EDT2025-12-1911.200.000.000.00-235336.25%
NVDA260116P000940002024-07-18 10:39AM EDT2026-01-1612.700.000.000.00-1327036.25%
NVDA260618P000940002024-07-16 12:25PM EDT2026-06-1813.750.000.000.00-75853.13%
NVDA261218P000940002024-07-15 10:39AM EDT2026-12-1815.300.000.000.00-16613.13%