Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.040,79+91,29 (+9,61%)
In data: 03:53PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1050.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C010500002024-05-23 3:38PM EDT2024-05-244.254.654.80-4.35-50.12%121,15113,46227.97%
NVDA240531C010500002024-05-23 3:38PM EDT2024-05-3116.0016.4516.75+3.05+23.55%20,1464,26932.12%
NVDA240607C010500002024-05-23 3:37PM EDT2024-06-0728.0027.4527.90+11.50+69.70%9,36964036.99%
NVDA240614C010500002024-05-23 3:37PM EDT2024-06-1436.1536.2536.70+15.15+69.98%7,05060539.31%
NVDA240621C010500002024-05-23 3:37PM EDT2024-06-2141.0041.0541.45+17.50+74.47%13,6779,29138.41%
NVDA240628C010500002024-05-23 3:32PM EDT2024-06-2845.1046.1546.80+17.90+65.81%82830338.64%
NVDA240719C010500002024-05-23 3:36PM EDT2024-07-1961.3859.8060.50+23.88+63.68%2,7913,33139.13%
NVDA240816C010500002024-05-23 3:34PM EDT2024-08-1679.1479.7080.25+28.14+55.18%9711,07041.94%
NVDA240920C010500002024-05-23 3:28PM EDT2024-09-20102.50105.05105.95+31.29+43.94%1,32284646.14%
NVDA241018C010500002024-05-23 3:18PM EDT2024-10-18114.30117.30118.50+32.78+40.21%21523146.34%
NVDA241115C010500002024-05-23 3:03PM EDT2024-11-15133.45131.95133.60+43.65+48.61%10469347.78%
NVDA241220C010500002024-05-23 3:32PM EDT2024-12-20147.00148.65149.70+38.50+35.48%2511,09248.81%
NVDA250117C010500002024-05-23 3:26PM EDT2025-01-17154.00158.55159.60+36.83+31.43%5861,07048.85%
NVDA250221C010500002024-05-23 2:51PM EDT2025-02-21171.45172.25174.45+41.85+32.29%262,23549.83%
NVDA250620C010500002024-05-23 3:13PM EDT2025-06-20207.00212.05213.70+47.15+29.50%13456850.76%
NVDA251219C010500002024-05-23 3:03PM EDT2025-12-19265.55263.05265.75+51.18+23.87%3111452.25%
NVDA260116C010500002024-05-23 3:32PM EDT2026-01-16266.65268.85271.10+51.70+24.05%4150052.12%
NVDA260618C010500002024-05-23 2:31PM EDT2026-06-18307.43305.00307.45+60.55+24.53%1415853.00%
NVDA261218C010500002024-05-23 3:19PM EDT2026-12-18338.48338.95343.55+52.42+18.32%871,42953.24%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P010500002024-05-23 3:36PM EDT2024-05-2421.1520.9021.35-88.85-80.97%38,07669452.17%
NVDA240531P010500002024-05-23 3:38PM EDT2024-05-3133.8032.3032.80-84.20-72.24%5,1397242.69%
NVDA240607P010500002024-05-23 3:37PM EDT2024-06-0742.1342.1042.60-80.17-64.64%1,4338243.33%
NVDA240614P010500002024-05-23 3:33PM EDT2024-06-1451.3049.6050.15-67.37-56.77%4413843.39%
NVDA240621P010500002024-05-23 3:29PM EDT2024-06-2158.0053.0553.50-64.30-52.58%1,9881,06340.81%
NVDA240628P010500002024-05-23 3:33PM EDT2024-06-2859.6057.9558.70-63.80-51.70%24510040.68%
NVDA240719P010500002024-05-23 3:38PM EDT2024-07-1970.0069.0569.70-68.82-48.69%54413839.14%
NVDA240816P010500002024-05-23 3:34PM EDT2024-08-1683.7883.0583.40-57.79-40.82%1674938.95%
NVDA240920P010500002024-05-23 3:18PM EDT2024-09-20106.00103.95104.95-55.52-34.37%10925641.87%
NVDA241018P010500002024-05-23 2:46PM EDT2024-10-18111.30111.85112.80-52.55-32.07%201840.70%
NVDA241115P010500002024-05-23 9:53AM EDT2024-11-15115.40121.60122.95-55.60-32.51%610240.88%
NVDA241220P010500002024-05-23 2:51PM EDT2024-12-20135.39134.35135.10-50.18-27.04%14184941.22%
NVDA250117P010500002024-05-23 3:09PM EDT2025-01-17143.35139.35140.40-46.12-24.34%6439640.33%
NVDA250221P010500002024-05-23 12:46PM EDT2025-02-21141.80148.75150.40-90.20-38.88%24040.48%
NVDA250620P010500002024-05-23 2:39PM EDT2025-06-20171.12173.60175.00-50.36-22.74%1032739.61%
NVDA251219P010500002024-05-23 11:24AM EDT2025-12-19199.61203.65205.70-97.89-32.90%154038.78%
NVDA260116P010500002024-05-23 1:01PM EDT2026-01-16200.99206.65208.50-45.01-18.30%7661838.41%
NVDA260618P010500002024-05-21 11:43AM EDT2026-06-18265.25227.75229.900.00-166038.00%
NVDA261218P010500002024-05-23 2:42PM EDT2026-12-18246.22244.40256.60-43.28-14.95%533938.27%