Italia markets open in 1 hour 3 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:1120.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C011200002024-05-24 3:59PM EDT2024-05-314.143.854.25+1.14+38.00%4,0201,15242.10%
NVDA240607C011200002024-05-24 3:59PM EDT2024-06-0713.0012.8013.45+3.80+41.30%1,11041943.34%
NVDA240614C011200002024-05-24 3:59PM EDT2024-06-1420.0017.6524.35+4.75+31.15%46960747.21%
NVDA240621C011200002024-05-24 3:59PM EDT2024-06-2125.0021.9525.30+5.50+28.21%4671,28441.27%
NVDA240628C011200002024-05-24 3:57PM EDT2024-06-2829.5027.0532.85+5.48+22.81%3639342.95%
NVDA240705C011200002024-05-24 3:53PM EDT2024-07-0533.0033.0037.20+5.92+21.86%113-42.26%
NVDA240719C011200002024-05-24 3:58PM EDT2024-07-1943.8541.9547.90+6.55+17.56%20051443.13%
NVDA240816C011200002024-05-24 3:54PM EDT2024-08-1661.5860.5063.75+5.33+9.48%14669143.01%
NVDA240920C011200002024-05-24 3:52PM EDT2024-09-2087.7986.9093.65+7.45+9.27%361,22248.50%
NVDA241018C011200002024-05-24 3:51PM EDT2024-10-18100.4099.90106.25+4.36+4.54%5313548.27%
NVDA241115C011200002024-05-24 11:35AM EDT2024-11-15109.45111.50118.70+3.60+3.40%210248.45%
NVDA241220C011200002024-05-24 3:58PM EDT2024-12-20134.06133.90139.45+10.61+8.59%2120850.66%
NVDA250117C011200002024-05-24 3:45PM EDT2025-01-17142.15140.50146.40-1.27-0.89%1119649.60%
NVDA250221C011200002024-05-23 10:39AM EDT2025-02-21149.00152.00165.450.00-44551.51%
NVDA250321C011200002024-05-24 10:59AM EDT2025-03-21163.00168.90173.400.00-518950.53%
NVDA250620C011200002024-05-23 3:06PM EDT2025-06-20182.03196.30202.500.00-1417250.74%
NVDA250919C011200002024-05-23 10:35AM EDT2025-09-19217.70223.70230.750.00-4451.50%
NVDA251219C011200002024-05-24 3:33PM EDT2025-12-19251.16251.45258.35+16.16+6.88%741852.57%
NVDA260116C011200002024-05-24 1:20PM EDT2026-01-16249.85259.55266.00-1.65-0.66%46152.82%
NVDA260618C011200002024-05-24 12:34PM EDT2026-06-18287.25294.35308.00-6.26-2.13%23953.72%
NVDA261218C011200002024-05-23 3:30PM EDT2026-12-18313.00331.45340.000.00-1420053.57%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P011200002024-05-24 3:54PM EDT2024-05-3162.4556.6563.85-20.55-24.76%642154.72%
NVDA240607P011200002024-05-24 3:27PM EDT2024-06-0769.2265.4567.65-18.98-21.52%1201241.60%
NVDA240614P011200002024-05-24 2:04PM EDT2024-06-1480.6570.2576.25-18.35-18.54%3943.34%
NVDA240621P011200002024-05-24 2:09PM EDT2024-06-2182.1274.4080.10-13.38-14.01%425140.79%
NVDA240628P011200002024-05-24 2:10PM EDT2024-06-2886.2077.4082.35-22.82-20.93%740138.11%
NVDA240719P011200002024-05-24 3:58PM EDT2024-07-1993.0086.5092.80-19.52-17.35%82736.56%
NVDA240816P011200002024-05-24 9:43AM EDT2024-08-16119.83103.05113.30-75.17-38.55%61440.13%
NVDA240920P011200002024-05-24 3:06PM EDT2024-09-20132.10123.75134.00-14.29-9.76%1010742.28%
NVDA241018P011200002024-05-24 2:26PM EDT2024-10-18139.50129.75136.75-106.45-43.28%51739.01%
NVDA241115P011200002024-05-24 3:48PM EDT2024-11-15147.90143.90147.20-8.67-5.54%95139.30%
NVDA241220P011200002024-05-24 2:10PM EDT2024-12-20162.50156.30161.60-84.90-34.32%1512540.33%
NVDA250117P011200002024-05-24 3:46PM EDT2025-01-17166.20159.85167.25-12.05-6.76%340239.52%
NVDA250221P011200002024-05-16 11:06AM EDT2025-02-21242.40167.55175.850.00-22939.23%
NVDA250321P011200002024-05-16 11:31AM EDT2025-03-21247.25174.95183.000.00-22039.21%
NVDA250620P011200002024-05-24 1:56PM EDT2025-06-20204.29193.05207.00-0.39-0.19%458439.81%
NVDA250919P011200002024-05-23 3:48PM EDT2025-09-19229.87206.00226.000.00-1239.77%
NVDA251219P011200002024-03-11 3:14PM EDT2025-12-19348.50327.20343.550.00-62257.51%
NVDA260116P011200002024-03-11 3:13PM EDT2026-01-16349.85331.50338.550.00-63156.09%
NVDA260618P011200002024-02-05 3:10PM EDT2026-06-18447.91337.10342.150.00-2950.86%
NVDA261218P011200002024-05-01 12:21PM EDT2026-12-18393.00267.75284.000.00-5019637.17%