Italia markets open in 8 hours 46 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
953,86+6,06 (+0,64%)
Alla chiusura: 04:00PM EDT
952,50 -1,36 (-0,14%)
Dopo ore: 06:14PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1040.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C010400002024-05-21 3:59PM EDT2024-05-2410.9810.8511.15-0.21-1.88%1,8961,72696.70%
NVDA240531C010400002024-05-21 3:59PM EDT2024-05-3115.6015.3015.85+0.50+3.31%20048567.42%
NVDA240607C010400002024-05-21 3:59PM EDT2024-06-0720.2019.9020.35+0.67+3.43%1037859.29%
NVDA240614C010400002024-05-21 3:36PM EDT2024-06-1424.5724.5025.05-0.98-3.84%2312755.75%
NVDA240621C010400002024-05-21 3:53PM EDT2024-06-2128.3027.8028.40+0.89+3.25%4611,16852.62%
NVDA240628C010400002024-05-21 3:57PM EDT2024-06-2831.9131.5532.55-0.59-1.82%43351.18%
NVDA240719C010400002024-05-21 3:59PM EDT2024-07-1942.3442.1542.85+1.64+4.03%10068548.80%
NVDA240816C010400002024-05-21 3:05PM EDT2024-08-1653.7156.4557.10-1.29-2.35%5042248.25%
NVDA240920C010400002024-05-21 2:57PM EDT2024-09-2078.1277.5578.30+1.33+1.73%2132050.42%
NVDA241018C010400002024-05-21 3:45PM EDT2024-10-1887.6088.0088.90+2.75+3.24%13321050.03%
NVDA241115C010400002024-05-21 3:38PM EDT2024-11-15100.55100.20101.25+5.05+5.29%10740550.40%
NVDA241220C010400002024-05-21 9:43AM EDT2024-12-20109.90115.30116.25-5.50-4.77%115451.27%
NVDA250117C010400002024-05-21 2:06PM EDT2025-01-17122.03123.70124.80+0.08+0.07%542050.94%
NVDA250221C010400002024-05-20 10:03AM EDT2025-02-21136.13136.50138.100.00-125951.55%
NVDA250321C010400002024-05-21 3:47PM EDT2025-03-21146.25145.70147.25+2.43+1.69%620651.77%
NVDA250620C010400002024-05-20 9:57AM EDT2025-06-20171.64173.25174.70-1.96-1.13%122252.40%
NVDA250919C010400002024-05-17 10:08AM EDT2025-09-19189.00196.55201.200.00-19752.97%
NVDA251219C010400002024-05-20 12:55PM EDT2025-12-19220.63220.20222.750.00-18853.42%
NVDA260116C010400002024-05-17 9:47AM EDT2026-01-16224.33226.10228.700.00-114653.41%
NVDA260618C010400002024-05-09 3:13PM EDT2026-06-18226.52259.60262.200.00-41754.02%
NVDA261218C010400002024-05-21 12:55PM EDT2026-12-18291.00292.70297.40+24.14+9.05%25554.34%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P010400002024-05-21 3:50PM EDT2024-05-2498.1295.8597.20-2.42-2.41%2916394.56%
NVDA240531P010400002024-05-21 2:23PM EDT2024-05-31104.3099.40101.90-5.35-4.88%406365.38%
NVDA240607P010400002024-05-17 10:14AM EDT2024-06-07125.90103.20105.850.00-2656.82%
NVDA240614P010400002024-05-17 11:22AM EDT2024-06-14126.05106.00110.000.00-213352.37%
NVDA240621P010400002024-05-21 11:43AM EDT2024-06-21113.95109.30111.55-5.87-4.90%125049.93%
NVDA240628P010400002024-05-20 9:33AM EDT2024-06-28124.80111.00116.250.00-10030149.47%
NVDA240719P010400002024-05-21 12:47PM EDT2024-07-19123.58120.10121.80-3.94-3.09%111243.83%
NVDA240816P010400002024-05-14 11:38AM EDT2024-08-16165.55130.05132.400.00-24342.23%
NVDA240920P010400002024-05-20 2:57PM EDT2024-09-20149.57146.10147.750.00-323742.93%
NVDA241018P010400002024-05-21 11:09AM EDT2024-10-18157.42152.25155.40-4.38-2.71%203041.93%
NVDA241115P010400002024-05-16 11:51AM EDT2024-11-15166.05160.30164.150.00-116841.85%
NVDA241220P010400002024-05-21 11:51AM EDT2024-12-20175.20171.35174.05-34.90-16.61%246241.70%
NVDA250117P010400002024-05-21 3:57PM EDT2025-01-17176.35175.75178.35-3.31-1.84%938140.61%
NVDA250221P010400002024-05-15 12:30PM EDT2025-02-21192.60183.80188.100.00-22040.91%
NVDA250321P010400002024-05-17 2:01PM EDT2025-03-21206.00189.40193.750.00-65340.62%
NVDA250620P010400002024-05-14 12:56PM EDT2025-06-20234.10206.40209.950.00-46239.74%
NVDA250919P010400002024-05-15 12:31PM EDT2025-09-19228.10220.25225.000.00-21639.26%
NVDA251219P010400002024-04-18 11:42AM EDT2025-12-19286.66247.70252.950.00-23541.89%
NVDA260116P010400002024-04-11 2:35PM EDT2026-01-16267.60266.20269.950.00-21544.41%
NVDA260618P010400002024-04-08 1:21PM EDT2026-06-18298.15280.70287.350.00-3742.89%
NVDA261218P010400002024-05-21 11:10AM EDT2026-12-18279.73271.75282.25+1.63+0.59%13137.66%