Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
128,44-0,80 (-0,62%)
Alla chiusura: 04:00PM EDT
128,50 +0,06 (+0,05%)
Dopo ore: 05:51PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719C000950002024-07-15 3:59PM EDT2024-07-1933.5033.4033.70-2.76-7.61%8527,363123.83%
NVDA240726C000950002024-07-12 3:04PM EDT2024-07-2635.7133.5033.85-1.09-2.96%1038990.53%
NVDA240802C000950002024-07-11 10:41AM EDT2024-08-0236.6033.6034.100.00-29279.88%
NVDA240809C000950002024-07-15 2:12PM EDT2024-08-0933.2733.8034.35-2.76-7.66%28274.95%
NVDA240816C000950002024-07-15 1:05PM EDT2024-08-1634.2534.1034.45-1.35-3.79%6418,51370.95%
NVDA240823C000950002024-07-12 12:09PM EDT2024-08-2336.0033.9034.900.00--7566.70%
NVDA240830C000950002024-07-15 9:39AM EDT2024-08-3034.7534.3036.05-1.87-5.11%31072.41%
NVDA240920C000950002024-07-15 3:30PM EDT2024-09-2035.7335.8036.15-2.82-7.32%2676,35567.90%
NVDA241018C000950002024-07-15 12:03PM EDT2024-10-1836.5036.7537.30-2.80-7.12%7116,94564.65%
NVDA241115C000950002024-07-15 1:18PM EDT2024-11-1537.0537.9038.30-2.70-6.79%82,16263.05%
NVDA241220C000950002024-07-15 3:51PM EDT2024-12-2038.6039.4539.85-4.05-9.50%158,93162.99%
NVDA250117C000950002024-07-15 3:43PM EDT2025-01-1740.2040.3040.90-1.50-3.60%19225,71862.02%
NVDA250221C000950002024-07-12 12:26PM EDT2025-02-2143.3241.1542.350.00-72,39361.18%
NVDA250321C000950002024-07-15 11:12AM EDT2025-03-2144.4542.2043.35+0.09+0.20%17461.15%
NVDA250620C000950002024-07-15 11:22AM EDT2025-06-2047.6645.7046.00-0.41-0.85%24,72761.08%
NVDA250919C000950002024-07-12 1:45PM EDT2025-09-1950.7348.1048.700.00-104660.55%
NVDA251219C000950002024-07-15 1:55PM EDT2025-12-1950.4550.8051.30-1.85-3.54%314,61660.89%
NVDA260116C000950002024-07-15 12:20PM EDT2026-01-1650.8051.5051.95-0.76-1.47%186,61960.77%
NVDA260618C000950002024-07-15 3:10PM EDT2026-06-1855.0255.0555.65-0.98-1.75%6060.65%
NVDA261218C000950002024-07-15 2:23PM EDT2026-12-1858.5058.7559.60-0.50-0.85%422,91360.55%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240719P000950002024-07-15 3:45PM EDT2024-07-190.010.010.03-0.02-66.67%13632,94999.61%
NVDA240726P000950002024-07-15 3:45PM EDT2024-07-260.060.050.06-0.02-25.00%1032,05772.66%
NVDA240802P000950002024-07-15 3:47PM EDT2024-08-020.110.100.12-0.03-21.43%13984563.67%
NVDA240809P000950002024-07-15 3:03PM EDT2024-08-090.190.180.20-0.03-13.64%1011,27959.28%
NVDA240816P000950002024-07-15 3:59PM EDT2024-08-160.290.280.30-0.09-23.68%96428,86356.74%
NVDA240823P000950002024-07-15 3:56PM EDT2024-08-230.420.370.41-0.35-45.45%21378754.54%
NVDA240830P000950002024-07-15 3:51PM EDT2024-08-301.050.931.00+0.05+5.00%29347361.62%
NVDA240920P000950002024-07-15 3:57PM EDT2024-09-201.521.451.48+0.08+5.56%30629,65557.30%
NVDA241018P000950002024-07-15 3:52PM EDT2024-10-182.212.052.10+0.47+27.01%17918,19253.54%
NVDA241115P000950002024-07-15 12:33PM EDT2024-11-152.762.732.78+0.39+16.46%518,31151.75%
NVDA241220P000950002024-07-15 1:53PM EDT2024-12-203.953.803.85+0.55+16.18%14614,27951.50%
NVDA250117P000950002024-07-15 3:12PM EDT2025-01-174.394.304.40+0.24+5.78%1,10334,27050.18%
NVDA250221P000950002024-07-12 3:02PM EDT2025-02-214.695.155.300.00-325,24049.74%
NVDA250321P000950002024-07-15 3:33PM EDT2025-03-215.885.805.95+0.19+3.34%30049.30%
NVDA250620P000950002024-07-15 3:54PM EDT2025-06-207.907.707.85+0.28+3.67%16410,46348.02%
NVDA250919P000950002024-07-15 3:08PM EDT2025-09-199.559.359.55+0.31+3.35%2563647.10%
NVDA251219P000950002024-07-15 1:30PM EDT2025-12-1911.0511.0011.20+0.27+2.50%631,80646.60%
NVDA260116P000950002024-07-15 2:58PM EDT2026-01-1611.5011.4011.60+0.25+2.22%2310,55446.29%
NVDA260618P000950002024-07-15 11:47AM EDT2026-06-1813.6013.6513.90+0.10+0.74%61,71445.42%
NVDA261218P000950002024-07-15 1:57PM EDT2026-12-1816.1615.9016.25+0.71+4.60%31,93644.48%