Italia markets open in 26 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:1080.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C010800002024-05-24 3:59PM EDT2024-05-3113.1513.1514.00+4.37+49.77%6,0683,91041.47%
NVDA240607C010800002024-05-24 3:59PM EDT2024-06-0725.8022.8028.65+7.30+39.46%94953446.15%
NVDA240614C010800002024-05-24 3:58PM EDT2024-06-1433.3531.5535.95+7.15+27.29%38621744.25%
NVDA240621C010800002024-05-24 3:59PM EDT2024-06-2139.5036.4539.90+8.70+28.25%5721,93841.32%
NVDA240628C010800002024-05-24 3:58PM EDT2024-06-2844.0045.0047.40+8.00+22.22%10512742.56%
NVDA240705C010800002024-05-24 3:53PM EDT2024-07-0547.6346.6554.00+5.69+13.57%23-43.36%
NVDA240719C010800002024-05-24 3:59PM EDT2024-07-1960.3560.4561.35+9.75+19.27%25688441.81%
NVDA240816C010800002024-05-24 3:50PM EDT2024-08-1678.0779.6080.50+10.02+14.72%18493243.44%
NVDA240920C010800002024-05-24 3:48PM EDT2024-09-20105.10106.45107.50+15.10+16.78%5751747.61%
NVDA241018C010800002024-05-24 3:59PM EDT2024-10-18119.45118.95120.45+7.35+6.56%711247.63%
NVDA241115C010800002024-05-23 12:43PM EDT2024-11-15129.90133.35136.500.00-2315649.13%
NVDA241220C010800002024-05-24 3:34PM EDT2024-12-20149.25149.15153.75+10.57+7.62%5451050.24%
NVDA250117C010800002024-05-24 3:38PM EDT2025-01-17158.94157.30163.65+8.80+5.86%4754050.10%
NVDA250221C010800002024-05-24 2:36PM EDT2025-02-21169.13175.35178.30-6.16-3.51%27250.40%
NVDA250321C010800002024-05-23 10:37AM EDT2025-03-21176.72179.00189.300.00-518751.29%
NVDA250620C010800002024-05-24 3:56PM EDT2025-06-20216.22212.80224.25+0.77+0.36%3552151.73%
NVDA250919C010800002024-05-23 3:48PM EDT2025-09-19228.18242.25251.750.00-103552.62%
NVDA251219C010800002024-05-23 9:48AM EDT2025-12-19254.22260.00279.400.00-57852.71%
NVDA260116C010800002024-05-24 2:14PM EDT2026-01-16271.58275.40286.00+23.38+9.42%14553.58%
NVDA260618C010800002024-05-24 11:31AM EDT2026-06-18303.37309.75324.00-1.19-0.39%62254.13%
NVDA261218C010800002024-05-24 3:06PM EDT2026-12-18343.69348.85362.00+10.89+3.27%214254.68%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P010800002024-05-24 3:59PM EDT2024-05-3129.4027.5030.00-21.70-42.47%40525442.91%
NVDA240607P010800002024-05-24 3:57PM EDT2024-06-0740.6535.8042.85-6.05-12.96%1725844.70%
NVDA240614P010800002024-05-24 3:36PM EDT2024-06-1450.1344.0547.60-7.41-12.88%386240.46%
NVDA240621P010800002024-05-24 3:57PM EDT2024-06-2152.3650.4553.90-23.64-31.11%7623640.17%
NVDA240628P010800002024-05-24 2:11PM EDT2024-06-2859.5651.0058.60-12.67-17.54%1067939.35%
NVDA240719P010800002024-05-24 3:59PM EDT2024-07-1968.1067.1568.20-15.90-18.93%266936.64%
NVDA240816P010800002024-05-24 2:36PM EDT2024-08-1687.5081.7082.85-10.65-10.85%6913937.02%
NVDA240920P010800002024-05-24 3:55PM EDT2024-09-20104.85103.10104.20-17.45-14.27%727139.87%
NVDA241018P010800002024-05-24 10:12AM EDT2024-10-18126.15111.80113.20-3.35-2.59%41739.19%
NVDA241115P010800002024-05-24 3:48PM EDT2024-11-15124.90117.75126.85-4.60-3.55%45340.56%
NVDA241220P010800002024-05-24 3:56PM EDT2024-12-20136.70134.20137.05-7.50-5.20%1724240.19%
NVDA250117P010800002024-05-24 3:59PM EDT2025-01-17140.87139.55145.15-14.58-9.38%2718340.12%
NVDA250221P010800002024-04-01 11:26AM EDT2025-02-21259.90294.40304.700.00-44080.78%
NVDA250321P010800002024-05-24 3:42PM EDT2025-03-21159.40149.30160.35-7.10-4.26%32639.63%
NVDA250620P010800002024-05-24 1:39PM EDT2025-06-20183.00175.65181.55-9.50-4.94%219039.59%
NVDA251219P010800002024-04-23 11:35AM EDT2025-12-19330.170.000.000.00-11240.00%
NVDA260116P010800002024-05-24 3:45PM EDT2026-01-16213.65208.35215.45-54.15-20.22%110238.27%
NVDA260618P010800002024-05-14 11:34AM EDT2026-06-18304.39225.95242.000.00-4538.64%
NVDA261218P010800002024-05-21 12:43PM EDT2026-12-18300.85245.70259.800.00-71337.37%