Italia markets close in 5 hours 35 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.037,99+88,49 (+9,32%)
Alla chiusura: 04:00PM EDT
1.040,24 +2,25 (+0,22%)
Preborsa: 05:55AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1060.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C010600002024-05-23 3:59PM EDT2024-05-242.930.000.000.00-52,29906.25%
NVDA240531C010600002024-05-23 3:59PM EDT2024-05-3114.550.000.000.00-10,14103.13%
NVDA240607C010600002024-05-23 3:59PM EDT2024-06-0725.110.000.000.00-1,42803.13%
NVDA240614C010600002024-05-23 3:53PM EDT2024-06-1435.000.000.000.00-84701.56%
NVDA240621C010600002024-05-23 3:58PM EDT2024-06-2138.310.000.000.00-4,58601.56%
NVDA240628C010600002024-05-23 3:56PM EDT2024-06-2843.870.000.000.00-34201.56%
NVDA240719C010600002024-05-23 3:57PM EDT2024-07-1958.470.000.000.00-1,00101.56%
NVDA240816C010600002024-05-23 3:59PM EDT2024-08-1677.390.000.000.00-42900.78%
NVDA240920C010600002024-05-23 3:55PM EDT2024-09-20103.150.000.000.00-16100.78%
NVDA241018C010600002024-05-23 3:42PM EDT2024-10-18115.100.000.000.00-6500.78%
NVDA241115C010600002024-05-23 3:47PM EDT2024-11-15129.800.000.000.00-4100.78%
NVDA241220C010600002024-05-23 3:46PM EDT2024-12-20147.430.000.000.00-14400.78%
NVDA250117C010600002024-05-23 2:52PM EDT2025-01-17153.790.000.000.00-5900.78%
NVDA250221C010600002024-05-23 12:07PM EDT2025-02-21177.090.000.000.00-200.39%
NVDA250321C010600002024-05-23 2:32PM EDT2025-03-21180.600.000.000.00-9400.39%
NVDA250620C010600002024-05-23 12:42PM EDT2025-06-20221.000.000.000.00-700.39%
NVDA250919C010600002024-05-23 2:52PM EDT2025-09-19233.920.000.000.00-1800.39%
NVDA251219C010600002024-05-23 2:24PM EDT2025-12-19263.550.000.000.00-3000.39%
NVDA260116C010600002024-05-23 2:50PM EDT2026-01-16267.100.000.000.00-1200.39%
NVDA260618C010600002024-05-23 1:38PM EDT2026-06-18318.880.000.000.00-1500.39%
NVDA261218C010600002024-05-23 2:51PM EDT2026-12-18337.330.000.000.00-1200.39%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P010600002024-05-23 3:59PM EDT2024-05-2425.000.000.000.00-9,64300.00%
NVDA240531P010600002024-05-23 3:59PM EDT2024-05-3135.200.000.000.00-1,83400.00%
NVDA240607P010600002024-05-23 3:52PM EDT2024-06-0743.400.000.000.00-14400.00%
NVDA240614P010600002024-05-23 3:34PM EDT2024-06-1457.000.000.000.00-17500.00%
NVDA240621P010600002024-05-23 3:59PM EDT2024-06-2156.450.000.000.00-57000.00%
NVDA240628P010600002024-05-23 2:07PM EDT2024-06-2858.100.000.000.00-1600.00%
NVDA240719P010600002024-05-23 3:53PM EDT2024-07-1971.050.000.000.00-30500.00%
NVDA240816P010600002024-05-23 3:47PM EDT2024-08-1686.750.000.000.00-9800.00%
NVDA240920P010600002024-05-23 3:59PM EDT2024-09-20106.550.000.000.00-7400.00%
NVDA241018P010600002024-05-23 2:42PM EDT2024-10-18113.720.000.000.00-1600.00%
NVDA241115P010600002024-05-23 1:52PM EDT2024-11-15120.250.000.000.00-400.00%
NVDA241220P010600002024-05-23 2:07PM EDT2024-12-20135.350.000.000.00-1200.00%
NVDA250117P010600002024-05-23 3:02PM EDT2025-01-17143.650.000.000.00-800.00%
NVDA250221P010600002024-05-23 12:50PM EDT2025-02-21147.100.000.000.00-800.00%
NVDA250321P010600002024-05-23 3:42PM EDT2025-03-21160.500.000.000.00-9300.00%
NVDA250620P010600002024-05-23 2:03PM EDT2025-06-20174.500.000.000.00-1500.00%
NVDA250919P010600002024-05-23 10:08AM EDT2025-09-19195.000.000.000.00-100.00%
NVDA251219P010600002024-05-23 1:51PM EDT2025-12-19204.000.000.000.00-300.00%
NVDA260116P010600002024-05-23 1:16PM EDT2026-01-16205.660.000.000.00-200.00%
NVDA260618P010600002024-02-01 3:14PM EDT2026-06-18440.40318.25322.700.00-3752.62%
NVDA261218P010600002024-05-23 2:42PM EDT2026-12-18251.630.000.000.00-1000.00%