Italia markets open in 7 hours 24 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
947,80+23,01 (+2,49%)
Alla chiusura: 04:00PM EDT
950,25 +2,45 (+0,26%)
Dopo ore: 07:36PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1500.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C015000002024-05-20 3:57PM EDT2024-05-240.140.140.15-0.01-6.67%7,2816,816139.84%
NVDA240531C015000002024-05-20 3:58PM EDT2024-05-310.260.260.28-0.01-3.70%18571496.04%
NVDA240607C015000002024-05-20 3:40PM EDT2024-06-070.460.380.48+0.13+39.39%288180.32%
NVDA240614C015000002024-05-20 3:44PM EDT2024-06-140.630.580.70+0.03+5.00%267471.97%
NVDA240621C015000002024-05-20 3:59PM EDT2024-06-210.710.680.750.00-7684,59064.77%
NVDA240628C015000002024-05-20 3:15PM EDT2024-06-280.900.841.07-0.24-21.05%351261.05%
NVDA240719C015000002024-05-20 3:56PM EDT2024-07-191.751.701.89-0.07-3.85%2361,48454.01%
NVDA240816C015000002024-05-20 3:45PM EDT2024-08-163.903.653.80+0.20+5.41%4557,82550.31%
NVDA240920C015000002024-05-20 3:49PM EDT2024-09-209.209.009.45+0.45+5.14%741,57550.90%
NVDA241018C015000002024-05-20 3:15PM EDT2024-10-1813.0012.9013.30-0.29-2.18%1938150.01%
NVDA241115C015000002024-05-20 11:45AM EDT2024-11-1517.7518.0518.55+0.83+4.91%2374449.99%
NVDA241220C015000002024-05-20 12:16PM EDT2024-12-2026.0025.8026.25+2.05+8.56%16263750.27%
NVDA250117C015000002024-05-20 3:55PM EDT2025-01-1730.4030.5031.10+2.20+7.80%2012,40149.89%
NVDA250221C015000002024-05-20 9:58AM EDT2025-02-2139.8238.4539.45+3.67+10.15%214850.14%
NVDA250321C015000002024-05-20 11:38AM EDT2025-03-2144.1044.6045.40+3.65+9.02%3149950.19%
NVDA250620C015000002024-05-20 3:50PM EDT2025-06-2065.0064.0567.55+3.00+4.84%41,26350.73%
NVDA251219C015000002024-05-20 2:03PM EDT2025-12-19106.00105.30106.35+5.90+5.89%1216251.48%
NVDA260116C015000002024-05-20 3:58PM EDT2026-01-16110.90110.40111.90+6.90+6.63%211,37351.45%
NVDA260618C015000002024-05-20 3:58PM EDT2026-06-18141.66141.60145.30+8.61+6.47%1123252.17%
NVDA261218C015000002024-05-20 3:26PM EDT2026-12-18177.00174.25177.35+8.60+5.11%2662452.24%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P015000002024-05-16 9:39AM EDT2024-05-31546.85544.05559.050.00--0153.71%
NVDA240621P015000002024-05-07 10:02AM EDT2024-06-21603.27546.15558.800.00-15058.35%
NVDA240719P015000002024-05-14 9:41AM EDT2024-07-19601.49547.75559.250.00-2051.69%
NVDA240816P015000002024-05-01 10:03AM EDT2024-08-16660.12547.70559.350.00-1056.99%
NVDA240920P015000002024-05-15 10:26AM EDT2024-09-20567.73551.35554.600.00-2139.75%
NVDA241018P015000002024-05-13 1:40PM EDT2024-10-18599.97552.15555.550.00-2037.92%
NVDA241115P015000002024-05-15 11:09AM EDT2024-11-15559.30552.70557.250.00-2137.49%
NVDA241220P015000002024-05-17 10:52AM EDT2024-12-20558.65554.00558.10-6.13-1.09%47635.35%
NVDA250117P015000002024-05-10 2:23PM EDT2025-01-17603.75555.80559.400.00-4834.60%
NVDA250221P015000002024-05-15 12:49PM EDT2025-02-21562.90556.20568.200.00-2038.78%
NVDA250321P015000002024-05-10 2:43PM EDT2025-03-21608.25557.55565.900.00-2035.57%
NVDA250620P015000002024-05-08 11:14AM EDT2025-06-20610.60561.85575.400.00-22035.86%
NVDA251219P015000002024-05-17 10:15AM EDT2025-12-19596.22578.45589.300.00-2534.26%
NVDA260116P015000002024-05-16 3:19PM EDT2026-01-16584.58578.80591.100.00-117433.98%
NVDA260618P015000002024-05-15 11:43AM EDT2026-06-18599.87589.55605.100.00-21233.81%
NVDA261218P015000002024-05-16 3:19PM EDT2026-12-18609.58601.15617.850.00-16132.96%