Italia markets open in 7 hours 3 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
953,86+6,06 (+0,64%)
Alla chiusura: 04:00PM EDT
953,40 -0,46 (-0,05%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1110.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C011100002024-05-21 3:59PM EDT2024-05-243.052.913.20-0.25-7.58%2,2521,75596.62%
NVDA240531C011100002024-05-21 3:58PM EDT2024-05-315.905.756.05+0.20+3.51%37622768.60%
NVDA240607C011100002024-05-21 3:11PM EDT2024-06-077.808.508.90-0.69-8.13%15216659.97%
NVDA240614C011100002024-05-21 3:57PM EDT2024-06-1411.8811.6012.10-0.62-4.96%238356.17%
NVDA240621C011100002024-05-21 3:59PM EDT2024-06-2114.1013.9014.45+0.15+1.08%8399152.81%
NVDA240628C011100002024-05-21 3:58PM EDT2024-06-2817.1116.7017.30-0.59-3.33%297351.11%
NVDA240719C011100002024-05-21 3:49PM EDT2024-07-1925.0024.9525.55-0.14-0.56%3342648.52%
NVDA240816C011100002024-05-21 2:47PM EDT2024-08-1635.5037.2037.75-1.01-2.77%1925647.87%
NVDA240920C011100002024-05-21 3:45PM EDT2024-09-2055.9756.4057.10+1.51+2.77%1825150.00%
NVDA241018C011100002024-05-21 9:40AM EDT2024-10-1861.7166.2567.10-5.00-7.50%110349.62%
NVDA241115C011100002024-05-21 3:24PM EDT2024-11-1576.2477.9078.90+0.27+0.36%420050.18%
NVDA241220C011100002024-05-20 3:31PM EDT2024-12-2092.8092.5093.450.00-1121850.85%
NVDA250117C011100002024-05-21 2:43PM EDT2025-01-1798.00100.60101.55-2.74-2.72%834450.47%
NVDA250221C011100002024-05-20 3:31PM EDT2025-02-21113.85113.15114.600.00-18651.07%
NVDA250620C011100002024-05-21 1:29PM EDT2025-06-20147.52149.50150.95+6.47+4.59%115351.91%
NVDA251219C011100002024-04-19 2:13PM EDT2025-12-19123.350.000.000.00-153.13%
NVDA260116C011100002024-05-21 2:53PM EDT2026-01-16199.49202.75204.60-8.01-3.86%538552.88%
NVDA260618C011100002024-05-17 2:32PM EDT2026-06-18220.50236.30238.900.00-12653.51%
NVDA261218C011100002024-05-20 3:53PM EDT2026-12-18266.85269.95275.15-1.63-0.61%15953.89%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P011100002024-05-21 3:58PM EDT2024-05-24158.60157.85159.35-7.70-4.63%1341192.13%
NVDA240531P011100002024-05-21 12:04PM EDT2024-05-31166.10159.90162.65+1.15+0.70%81966.12%
NVDA240607P011100002024-05-20 2:35PM EDT2024-06-07167.90162.05164.600.00-21056.68%
NVDA240614P011100002024-05-16 9:40AM EDT2024-06-14170.55163.65167.500.00-22752.19%
NVDA240621P011100002024-05-20 11:42AM EDT2024-06-21177.50165.75168.150.00-325249.88%
NVDA240628P011100002024-05-14 2:44PM EDT2024-06-28204.55167.30172.350.00-2250.23%
NVDA240719P011100002024-05-14 10:28AM EDT2024-07-19215.95172.85175.650.00-241943.46%
NVDA240816P011100002024-05-20 9:35AM EDT2024-08-16192.45181.15184.600.00-385942.01%
NVDA240920P011100002024-05-16 11:01AM EDT2024-09-20199.60194.25203.400.00-23145.35%
NVDA241018P011100002024-05-14 10:19AM EDT2024-10-18244.20199.05206.400.00-424742.28%
NVDA241115P011100002024-03-26 9:55AM EDT2024-11-15243.40315.30319.650.00-26581.40%
NVDA241220P011100002024-04-04 10:44AM EDT2024-12-20269.25269.25275.350.00-29158.92%
NVDA250117P011100002024-05-15 12:53PM EDT2025-01-17230.97222.35225.100.00-211839.85%
NVDA250221P011100002024-05-15 2:02PM EDT2025-02-21237.86224.15239.150.00-29726641.64%
NVDA250620P011100002024-05-08 3:29PM EDT2025-06-20288.53248.90259.700.00-8233440.12%
NVDA251219P011100002024-04-02 11:11AM EDT2025-12-19324.85339.05351.000.00-41951.08%
NVDA260116P011100002024-05-20 3:54PM EDT2026-01-16286.90280.35285.750.00-104237.79%
NVDA260618P011100002024-02-02 1:57PM EDT2026-06-18458.05353.55358.550.00-12947.06%
NVDA261218P011100002024-04-23 11:52AM EDT2026-12-18381.00311.00327.150.00-272737.09%