Italia markets close in 7 hours 46 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.064,69+26,70 (+2,57%)
Alla chiusura: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1030.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C010300002024-05-24 3:59PM EDT2024-05-3141.7241.5542.65+14.27+51.99%3,1602,53342.70%
NVDA240607C010300002024-05-24 3:59PM EDT2024-06-0751.2049.6553.00+12.30+31.62%39336043.27%
NVDA240614C010300002024-05-24 3:56PM EDT2024-06-1458.5057.5062.75+12.45+27.04%21934745.35%
NVDA240621C010300002024-05-24 3:59PM EDT2024-06-2164.3062.3069.70+12.21+23.44%1,4511,98345.29%
NVDA240628C010300002024-05-24 3:59PM EDT2024-06-2870.0068.0074.95+11.80+20.27%20619744.53%
NVDA240705C010300002024-05-24 3:58PM EDT2024-07-0573.8071.6078.45+7.58+11.45%5-43.05%
NVDA240719C010300002024-05-24 3:59PM EDT2024-07-1985.1583.0589.55+12.80+17.69%28466044.14%
NVDA240816C010300002024-05-24 3:56PM EDT2024-08-16103.30101.95108.25+11.80+12.90%15068845.45%
NVDA240920C010300002024-05-24 3:56PM EDT2024-09-20129.50127.70135.80+12.71+10.88%14048249.89%
NVDA241018C010300002024-05-24 3:55PM EDT2024-10-18142.55143.00148.50+11.10+8.44%4421049.72%
NVDA241115C010300002024-05-24 3:21PM EDT2024-11-15153.00157.00161.65+9.50+6.62%3692650.18%
NVDA241220C010300002024-05-24 11:15AM EDT2024-12-20165.53174.00177.20+6.00+3.76%1622850.28%
NVDA250117C010300002024-05-24 3:41PM EDT2025-01-17182.55180.55186.60+10.41+6.05%1667950.55%
NVDA250221C010300002024-05-23 12:36PM EDT2025-02-21195.00192.00205.550.00-415350.64%
NVDA250620C010300002024-05-24 2:59PM EDT2025-06-20232.97236.55250.00+10.04+4.50%28352.86%
NVDA251219C010300002024-05-24 9:31AM EDT2025-12-19276.45290.05298.35-7.00-2.47%118353.86%
NVDA260116C010300002024-05-24 3:42PM EDT2026-01-16294.00294.05308.00+14.26+5.10%36753.94%
NVDA260618C010300002024-05-23 1:51PM EDT2026-06-18327.33332.60344.000.00-144654.81%
NVDA261218C010300002024-05-24 9:30AM EDT2026-12-18359.24362.00382.00+6.69+1.90%16754.65%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P010300002024-05-24 3:59PM EDT2024-05-316.606.606.90-12.00-64.52%8,9582,36239.96%
NVDA240607P010300002024-05-24 3:59PM EDT2024-06-0715.7013.2016.10-12.75-44.82%61160440.06%
NVDA240614P010300002024-05-24 3:58PM EDT2024-06-1424.2019.0525.90-11.49-32.19%16811342.96%
NVDA240621P010300002024-05-24 3:58PM EDT2024-06-2127.7524.0528.20-12.00-30.19%7671,06338.90%
NVDA240628P010300002024-05-24 3:59PM EDT2024-06-2832.0028.1037.00-12.25-27.68%535841.85%
NVDA240705P010300002024-05-24 11:56AM EDT2024-07-0543.6431.8037.80-5.36-10.94%13-38.61%
NVDA240719P010300002024-05-24 3:56PM EDT2024-07-1944.4542.6543.45-11.77-20.94%32861936.86%
NVDA240816P010300002024-05-24 3:47PM EDT2024-08-1659.3056.4057.85-11.65-16.42%9324137.37%
NVDA240920P010300002024-05-24 3:38PM EDT2024-09-2080.3475.1581.30-11.21-12.24%15931541.39%
NVDA241018P010300002024-05-24 3:36PM EDT2024-10-1889.2684.2590.80-15.66-14.93%172540.85%
NVDA241115P010300002024-05-23 10:34AM EDT2024-11-15107.6493.45101.200.00-210841.08%
NVDA241220P010300002024-05-24 12:16PM EDT2024-12-20117.90105.65110.35-4.69-3.83%1733040.42%
NVDA250117P010300002024-05-24 3:50PM EDT2025-01-17116.80111.45119.35-15.20-11.52%1323640.67%
NVDA250221P010300002024-05-16 11:07AM EDT2025-02-21183.45118.40127.700.00-21940.32%
NVDA250620P010300002024-05-24 1:56PM EDT2025-06-20154.62147.10155.25-8.53-5.23%723940.14%
NVDA251219P010300002024-05-23 3:47PM EDT2025-12-19191.95176.70182.700.00-21838.55%
NVDA260116P010300002024-05-24 9:39AM EDT2026-01-16198.00179.45188.90+2.15+1.10%11,61438.83%
NVDA260618P010300002024-03-19 10:51AM EDT2026-06-18298.20297.20302.900.00-71254.20%
NVDA261218P010300002024-05-23 3:57PM EDT2026-12-18237.37217.75234.100.00-132938.13%