Italia markets open in 6 hours 58 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
887,47-16,65 (-1,84%)
Alla chiusura: 04:00PM EDT
888,96 +1,49 (+0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:690.00
Opzioni d'acquistoper10 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240510C006900002024-05-08 9:38AM EDT2024-05-10214.25196.25199.100.00-1100198.24%
NVDA240517C006900002024-05-09 3:25PM EDT2024-05-17197.00196.25200.80-21.05-9.65%11,06388.26%
NVDA240524C006900002024-05-01 10:46AM EDT2024-05-24159.80200.70202.400.00-51583.92%
NVDA240531C006900002024-05-09 3:37PM EDT2024-05-31203.85202.10203.80+28.50+16.25%4374.37%
NVDA240607C006900002024-05-06 10:44AM EDT2024-06-07232.22203.90205.650.00-2469.80%
NVDA240621C006900002024-05-09 3:26PM EDT2024-06-21206.50207.75209.45-16.74-7.50%1146964.72%
NVDA240719C006900002024-05-09 1:48PM EDT2024-07-19218.20215.45216.90-28.50-11.55%732959.86%
NVDA240816C006900002024-05-09 3:54PM EDT2024-08-16224.75223.65225.15-11.60-4.91%637658.27%
NVDA241018C006900002024-05-08 10:32AM EDT2024-10-18264.10243.20245.050.00-25058.15%
NVDA241115C006900002024-05-08 12:12PM EDT2024-11-15262.90251.25253.050.00-210258.11%
NVDA250117C006900002024-05-09 10:22AM EDT2025-01-17268.36267.85269.75-19.59-6.80%139658.04%
NVDA250221C006900002024-05-09 9:50AM EDT2025-02-21277.80276.70278.95-23.95-7.94%4013358.21%
NVDA250620C006900002024-05-09 11:56AM EDT2025-06-20305.74303.35305.65+26.64+9.54%122958.26%
NVDA251219C006900002024-04-29 10:38AM EDT2025-12-19327.60338.20340.700.00-113358.44%
NVDA260116C006900002024-04-25 10:01AM EDT2026-01-16284.85342.45345.350.00-268558.34%
NVDA260618C006900002024-04-19 11:09AM EDT2026-06-18319.52367.00370.050.00-223358.41%
NVDA261218C006900002024-05-06 2:56PM EDT2026-12-18423.00391.50397.350.00-182358.40%
Opzioni di venditaper10 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240510P006900002024-05-09 3:19PM EDT2024-05-100.020.010.02-0.01-33.33%951,739153.13%
NVDA240517P006900002024-05-09 3:48PM EDT2024-05-170.190.160.20-0.03-13.64%683,55569.04%
NVDA240524P006900002024-05-09 3:59PM EDT2024-05-242.342.172.33+0.30+14.71%2562173.93%
NVDA240531P006900002024-05-09 3:46PM EDT2024-05-313.253.053.25+0.42+14.84%3340965.43%
NVDA240607P006900002024-05-09 3:22PM EDT2024-06-074.334.104.45+0.33+8.25%811561.02%
NVDA240614P006900002024-05-09 3:58PM EDT2024-06-145.705.305.85+0.54+10.47%3662858.40%
NVDA240621P006900002024-05-09 3:54PM EDT2024-06-216.556.506.80+0.55+9.17%471,27955.91%
NVDA240719P006900002024-05-09 1:08PM EDT2024-07-1910.5810.9511.25+0.08+0.76%1538550.34%
NVDA240816P006900002024-05-08 1:34PM EDT2024-08-1615.5015.9516.400.00-572148.40%
NVDA241018P006900002024-05-09 12:10PM EDT2024-10-1829.6529.0529.70+1.55+5.52%469547.44%
NVDA241115P006900002024-05-09 2:54PM EDT2024-11-1534.0034.4035.05+0.98+2.97%1122047.04%
NVDA250117P006900002024-05-08 2:20PM EDT2025-01-1743.1544.7545.400.00-576045.94%
NVDA250221P006900002024-05-08 1:55PM EDT2025-02-2149.1050.3551.300.00-43345.72%
NVDA250620P006900002024-05-08 10:39AM EDT2025-06-2064.2066.6067.250.00-118144.31%
NVDA251219P006900002024-05-09 10:48AM EDT2025-12-1988.7887.3588.70-2.09-2.30%14643.16%
NVDA260116P006900002024-05-07 10:36AM EDT2026-01-1689.0089.8091.100.00-79242.85%
NVDA260618P006900002024-05-02 12:18PM EDT2026-06-18113.35103.90105.250.00-183741.94%
NVDA261218P006900002024-05-09 11:02AM EDT2026-12-18118.00117.55120.25+2.99+2.60%111441.09%