Italia markets open in 1 hour 33 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:1100.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C011000002024-05-24 3:59PM EDT2024-05-317.607.507.90+2.35+44.76%29,78510,28741.56%
NVDA240607C011000002024-05-24 3:59PM EDT2024-06-0718.7018.2018.95+5.70+43.85%5,8388,89543.06%
NVDA240614C011000002024-05-24 3:59PM EDT2024-06-1426.3525.0029.70+6.15+30.45%1,3701,25345.88%
NVDA240621C011000002024-05-24 3:59PM EDT2024-06-2131.2331.0032.00+6.49+26.23%6,42116,68541.31%
NVDA240628C011000002024-05-24 3:59PM EDT2024-06-2837.0035.5038.85+6.00+19.35%33533142.16%
NVDA240705C011000002024-05-24 3:58PM EDT2024-07-0540.7038.6044.45+8.52+26.48%102-42.34%
NVDA240719C011000002024-05-24 3:59PM EDT2024-07-1952.1249.2053.50+9.02+20.93%1,4683,93342.03%
NVDA240816C011000002024-05-24 3:59PM EDT2024-08-1670.7570.0071.65+9.25+15.04%1,3843,02143.16%
NVDA240920C011000002024-05-24 3:58PM EDT2024-09-2097.0095.50101.65+9.60+10.98%5621,87848.61%
NVDA241018C011000002024-05-24 3:50PM EDT2024-10-18109.17110.25111.80+7.86+7.76%17342847.46%
NVDA241115C011000002024-05-24 3:42PM EDT2024-11-15123.03124.80127.55+9.52+8.39%16296648.84%
NVDA241220C011000002024-05-24 3:59PM EDT2024-12-20143.51141.65145.00+10.82+8.15%2993,58650.01%
NVDA250117C011000002024-05-24 3:59PM EDT2025-01-17152.17151.10154.00+12.42+8.89%1982,37349.60%
NVDA250221C011000002024-05-24 2:59PM EDT2025-02-21162.20164.45170.00+6.11+3.91%3022950.69%
NVDA250321C011000002024-05-24 3:55PM EDT2025-03-21176.94177.05181.55+10.60+6.37%12486450.70%
NVDA250620C011000002024-05-24 3:54PM EDT2025-06-20207.00204.30210.40+12.60+6.48%202,18850.89%
NVDA250919C011000002024-05-24 10:51AM EDT2025-09-19224.14231.90240.85-12.18-5.15%244451.92%
NVDA251219C011000002024-05-24 3:59PM EDT2025-12-19261.00259.30266.20+15.05+6.12%343552.75%
NVDA260116C011000002024-05-24 3:42PM EDT2026-01-16265.50268.60278.00+10.60+4.16%1764453.52%
NVDA260618C011000002024-05-24 2:51PM EDT2026-06-18298.67302.10316.00-4.33-1.43%1222953.94%
NVDA261218C011000002024-05-24 3:55PM EDT2026-12-18341.00341.60345.00+14.00+4.28%802,66253.77%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P011000002024-05-24 3:59PM EDT2024-05-3142.8941.7546.00-21.11-32.98%91345848.27%
NVDA240607P011000002024-05-24 3:59PM EDT2024-06-0753.0050.8554.00-19.44-26.84%16116542.70%
NVDA240614P011000002024-05-24 3:18PM EDT2024-06-1464.5056.3560.10-25.00-27.93%134140.61%
NVDA240621P011000002024-05-24 3:53PM EDT2024-06-2165.3961.8066.20-29.61-31.17%2045340.31%
NVDA240628P011000002024-05-24 3:40PM EDT2024-06-2870.4963.9073.00-17.07-19.50%521041.24%
NVDA240705P011000002024-05-24 10:53AM EDT2024-07-0583.8066.5575.55-4.20-4.77%2-39.31%
NVDA240719P011000002024-05-24 3:32PM EDT2024-07-1982.0076.9582.45-13.99-14.57%2516138.12%
NVDA240816P011000002024-05-24 3:58PM EDT2024-08-1694.6089.2594.05-24.40-20.50%817336.74%
NVDA240920P011000002024-05-24 3:59PM EDT2024-09-20114.95114.15118.15-15.15-11.64%6512840.80%
NVDA241018P011000002024-05-24 2:29PM EDT2024-10-18127.80123.10124.45-6.10-4.56%66839.01%
NVDA241115P011000002024-05-24 3:55PM EDT2024-11-15135.40132.45135.50-13.55-9.10%106039.49%
NVDA241220P011000002024-05-24 3:36PM EDT2024-12-20149.00144.10147.70-11.00-6.88%1120239.83%
NVDA250117P011000002024-05-24 3:48PM EDT2025-01-17154.20150.65153.80-12.78-7.65%1144739.18%
NVDA250221P011000002024-05-24 2:22PM EDT2025-02-21166.00156.30170.00-6.25-3.63%16941.00%
NVDA250321P011000002024-05-23 3:27PM EDT2025-03-21187.90160.40171.500.00-446239.43%
NVDA250620P011000002024-05-24 3:41PM EDT2025-06-20190.03183.60195.20-11.97-5.93%1910739.95%
NVDA250919P011000002024-05-22 3:51PM EDT2025-09-19263.00196.00208.100.00--238.65%
NVDA251219P011000002024-05-24 3:54PM EDT2025-12-19220.63213.80220.50-9.04-3.94%356937.81%
NVDA260116P011000002024-05-24 3:45PM EDT2026-01-16224.50219.00226.35-5.55-2.41%6911138.01%
NVDA260618P011000002024-05-22 9:44AM EDT2026-06-18297.42234.25254.000.00-41638.55%
NVDA261218P011000002024-05-24 3:26PM EDT2026-12-18265.00257.60272.65-15.05-5.37%230737.40%