Italia Markets close in 3 hrs 40 mins

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
1.048,45 +10,46 (+1,01%)
Preborsa: 07:50AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1090.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C010900002024-05-23 3:59PM EDT2024-05-240.490.000.000.00-14,9674,64525.00%
NVDA240531C010900002024-05-23 3:59PM EDT2024-05-316.600.000.000.00-2,7711,1556.25%
NVDA240607C010900002024-05-23 3:54PM EDT2024-06-0716.400.000.000.00-6203586.25%
NVDA240614C010900002024-05-23 3:31PM EDT2024-06-1420.500.000.000.00-2181063.13%
NVDA240621C010900002024-05-23 3:59PM EDT2024-06-2127.730.000.000.00-1,0501,1453.13%
NVDA240628C010900002024-05-23 3:59PM EDT2024-06-2832.850.000.000.00-64483.13%
NVDA240719C010900002024-05-23 3:57PM EDT2024-07-1947.070.000.000.00-3093863.13%
NVDA240816C010900002024-05-23 3:59PM EDT2024-08-1665.500.000.000.00-6887561.56%
NVDA240920C010900002024-05-23 2:59PM EDT2024-09-2089.300.000.000.00-1045601.56%
NVDA241018C010900002024-05-23 2:51PM EDT2024-10-18100.650.000.000.00-201291.56%
NVDA241115C010900002024-05-23 1:34PM EDT2024-11-15131.690.000.000.00-2991.56%
NVDA241220C010900002024-05-23 1:51PM EDT2024-12-20143.000.000.000.00-5961.56%
NVDA250117C010900002024-05-23 3:22PM EDT2025-01-17138.350.000.000.00-364571.56%
NVDA250221C010900002024-05-23 2:03PM EDT2025-02-21163.350.000.000.00-731361.56%
NVDA250620C010900002024-05-23 12:34PM EDT2025-06-20207.550.000.000.00-273910.78%
NVDA251219C010900002024-05-23 10:35AM EDT2025-12-19254.810.000.000.00-91750.78%
NVDA260116C010900002024-05-23 1:42PM EDT2026-01-16270.400.000.000.00-231170.78%
NVDA260618C010900002024-05-23 1:27PM EDT2026-06-18306.820.000.000.00-181120.78%
NVDA261218C010900002024-05-23 12:00PM EDT2026-12-18338.320.000.000.00-1180.78%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P010900002024-05-23 3:56PM EDT2024-05-2453.450.000.000.00-2581440.00%
NVDA240531P010900002024-05-23 3:50PM EDT2024-05-3155.940.000.000.00-3042230.00%
NVDA240607P010900002024-05-23 2:54PM EDT2024-06-0770.400.000.000.00-22590.00%
NVDA240614P010900002024-05-23 3:37PM EDT2024-06-1475.470.000.000.00-48250.00%
NVDA240621P010900002024-05-23 1:32PM EDT2024-06-2163.600.000.000.00-243760.00%
NVDA240628P010900002024-05-23 2:46PM EDT2024-06-2883.150.000.000.00-630.00%
NVDA240719P010900002024-05-23 2:05PM EDT2024-07-1988.070.000.000.00-4940.00%
NVDA240816P010900002024-05-23 3:28PM EDT2024-08-16110.690.000.000.00-321610.00%
NVDA240920P010900002024-05-23 2:50PM EDT2024-09-20127.280.000.000.00-14670.00%
NVDA241018P010900002024-03-26 10:12AM EDT2024-10-18224.60296.00299.800.00-233102.10%
NVDA241115P010900002024-05-23 10:16AM EDT2024-11-15142.700.000.000.00-1410.00%
NVDA241220P010900002024-05-22 11:10AM EDT2024-12-20206.820.000.000.00-1910.00%
NVDA250117P010900002024-05-23 2:31PM EDT2025-01-17161.200.000.000.00-32760.00%
NVDA250221P010900002024-05-09 10:51AM EDT2025-02-21264.800.000.000.00-2210.00%
NVDA250620P010900002024-04-29 9:43AM EDT2025-06-20294.500.000.000.00-1480.00%
NVDA251219P010900002024-04-01 3:52PM EDT2025-12-19305.60328.10343.600.00-12259.41%
NVDA260116P010900002024-05-21 2:46PM EDT2026-01-16272.450.000.000.00-4530.00%
NVDA260618P010900002024-02-07 4:50PM EDT2026-06-18415.45332.40338.500.00-2651.75%
NVDA261218P010900002024-05-14 11:34AM EDT2026-12-18327.290.000.000.00-430.00%