Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
903,56+1,06 (+0,12%)
Alla chiusura: 04:00PM EDT
901,31 -2,25 (-0,25%)
Dopo ore: 07:36PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1040.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240328C010400002024-03-28 3:54PM EDT2024-03-280.010.000.01-0.05-83.33%4723,54081.25%
NVDA240405C010400002024-03-28 3:59PM EDT2024-04-050.540.520.54-0.97-64.24%1,2531,13244.31%
NVDA240412C010400002024-03-28 3:53PM EDT2024-04-122.712.642.82-1.64-37.70%21936445.37%
NVDA240419C010400002024-03-28 3:59PM EDT2024-04-196.276.106.35-1.93-23.54%2312,00446.65%
NVDA240426C010400002024-03-28 2:52PM EDT2024-04-2610.409.8510.45-0.49-4.50%10917947.71%
NVDA240503C010400002024-03-28 3:43PM EDT2024-05-0313.9513.8014.65-1.75-11.15%91748.42%
NVDA240517C010400002024-03-28 3:58PM EDT2024-05-1721.5020.7521.30-2.35-9.85%1941,41847.85%
NVDA240621C010400002024-03-28 3:59PM EDT2024-06-2151.8050.8051.45-2.50-4.60%47392456.39%
NVDA240719C010400002024-03-28 3:06PM EDT2024-07-1962.0060.5561.35-2.20-3.43%4838054.15%
NVDA240816C010400002024-03-28 3:42PM EDT2024-08-1671.1071.1072.15-3.52-4.72%48353.46%
NVDA240920C010400002024-03-28 2:44PM EDT2024-09-2088.0688.2089.15-3.24-3.55%228954.84%
NVDA241018C010400002024-03-27 3:58PM EDT2024-10-1897.0095.7596.95-2.95-2.95%114053.83%
NVDA241115C010400002024-03-28 2:42PM EDT2024-11-15106.75105.40106.60-0.55-0.51%26853.87%
NVDA241220C010400002024-03-28 3:27PM EDT2024-12-20119.20117.35118.70-11.10-8.52%412254.14%
NVDA250117C010400002024-03-27 3:45PM EDT2025-01-17129.35123.90125.250.00-132953.54%
NVDA250221C010400002024-03-28 10:52AM EDT2025-02-21139.70134.50136.00-0.70-0.50%224853.74%
NVDA250321C010400002024-03-28 12:54PM EDT2025-03-21146.80142.10143.65-0.34-0.23%83353.73%
NVDA250620C010400002024-03-28 2:58PM EDT2025-06-20168.10165.00166.50-22.45-11.78%4515153.71%
NVDA251219C010400002024-03-21 12:40PM EDT2025-12-19221.15206.05207.350.00-25754.01%
NVDA260116C010400002024-03-27 3:15PM EDT2026-01-16207.80210.10211.800.00-112453.74%
NVDA260618C010400002024-03-27 2:07PM EDT2026-06-18243.30239.85241.600.00-2854.06%
NVDA261218C010400002024-03-26 12:03PM EDT2026-12-18305.08272.65275.850.00-35354.67%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240328P010400002024-03-28 10:21AM EDT2024-03-28135.45129.00144.40-4.10-2.94%23119.63%
NVDA240405P010400002024-03-26 3:52PM EDT2024-04-05111.05135.85138.400.00-73055.87%
NVDA240412P010400002024-03-27 10:49AM EDT2024-04-12145.15137.10139.550.00-1246.44%
NVDA240419P010400002024-03-27 10:25AM EDT2024-04-19147.50139.80141.750.00-411344.38%
NVDA240426P010400002024-03-20 1:32PM EDT2024-04-26165.20141.75145.200.00-4445.05%
NVDA240517P010400002024-03-27 10:30AM EDT2024-05-17156.52150.40152.850.00-2013343.08%
NVDA240621P010400002024-03-28 3:18PM EDT2024-06-21174.24175.10177.20-8.41-4.60%2128949.94%
NVDA240719P010400002024-03-27 11:44AM EDT2024-07-19191.95180.80184.850.00-411447.54%
NVDA240816P010400002024-03-27 10:09AM EDT2024-08-16199.45188.05191.700.00-184045.87%
NVDA240920P010400002024-03-26 12:36PM EDT2024-09-20184.85199.65203.300.00-621245.94%
NVDA241018P010400002024-03-27 10:47AM EDT2024-10-18213.80204.65208.300.00-1944.61%
NVDA241115P010400002024-03-22 2:22PM EDT2024-11-15202.65210.50214.900.00-1716844.20%
NVDA241220P010400002024-03-25 11:06AM EDT2024-12-20199.90219.30222.950.00-446243.88%
NVDA250117P010400002024-03-20 9:32AM EDT2025-01-17232.40218.05234.000.00-137745.20%
NVDA250221P010400002024-03-27 2:16PM EDT2025-02-21235.85225.20236.450.00-21743.47%
NVDA250321P010400002024-03-25 12:06PM EDT2025-03-21220.25232.30239.900.00-2742.71%
NVDA250620P010400002024-03-25 9:43AM EDT2025-06-20239.65245.45251.250.00-15441.00%
NVDA251219P010400002024-03-12 2:36PM EDT2025-12-19276.00269.60271.750.00-43538.94%
NVDA260116P010400002024-03-11 1:07PM EDT2026-01-16291.70271.90274.200.00-11438.61%
NVDA260618P010400002024-02-01 2:37PM EDT2026-06-18423.90304.35308.800.00--441.23%
NVDA261218P010400002024-03-25 2:34PM EDT2026-12-18289.85299.05316.000.00-2438.47%