Italia markets open in 40 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:1140.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C011400002024-05-24 3:59PM EDT2024-05-312.111.552.25+0.36+20.57%1,85469443.10%
NVDA240607C011400002024-05-24 3:59PM EDT2024-06-079.096.3511.00+2.22+32.31%56235946.58%
NVDA240614C011400002024-05-24 3:55PM EDT2024-06-1414.7012.7517.65+2.90+24.58%21113045.67%
NVDA240621C011400002024-05-24 3:59PM EDT2024-06-2118.9619.1520.00+3.86+25.56%1841,29441.50%
NVDA240628C011400002024-05-24 3:59PM EDT2024-06-2824.7021.5024.85+5.70+30.00%5029841.19%
NVDA240705C011400002024-05-24 11:27AM EDT2024-07-0524.2525.3531.15+3.32+15.86%2-42.38%
NVDA240719C011400002024-05-24 3:43PM EDT2024-07-1936.4037.2041.30+4.65+14.65%9646143.13%
NVDA240816C011400002024-05-24 3:53PM EDT2024-08-1654.8053.4059.40+6.80+14.17%5948244.33%
NVDA240920C011400002024-05-24 2:34PM EDT2024-09-2077.1581.9085.20+9.10+13.37%5076347.99%
NVDA241018C011400002024-05-24 3:55PM EDT2024-10-1894.0192.4097.60+14.79+18.67%8940947.76%
NVDA241115C011400002024-05-23 12:21PM EDT2024-11-15104.00103.80111.750.00-65848.57%
NVDA241220C011400002024-05-24 1:16PM EDT2024-12-20118.60126.15129.15+4.50+3.94%113649.72%
NVDA250117C011400002024-05-24 3:49PM EDT2025-01-17134.67132.70137.70+14.45+12.02%1317149.18%
NVDA250221C011400002024-05-24 10:59AM EDT2025-02-21144.10150.75154.90+5.33+3.84%15750.03%
NVDA250321C011400002024-05-24 3:59PM EDT2025-03-21161.67156.80165.60+9.67+6.36%622350.96%
NVDA250620C011400002024-05-24 9:30AM EDT2025-06-20184.03186.00196.40+2.03+1.12%110150.48%
NVDA250919C011400002024-05-24 1:19PM EDT2025-09-19211.20218.50223.05-0.58-0.27%441051.60%
NVDA251219C011400002024-05-23 3:15PM EDT2025-12-19225.20241.05251.400.00-43852.20%
NVDA260116C011400002024-05-24 9:57AM EDT2026-01-16239.55250.40260.50-14.49-5.70%214852.70%
NVDA260618C011400002024-05-23 1:54PM EDT2026-06-18284.42289.45302.000.00-1014753.89%
NVDA261218C011400002024-05-24 2:16PM EDT2026-12-18324.40324.35337.30+18.16+5.93%43153.77%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P011400002024-05-24 3:00PM EDT2024-05-3186.1574.5080.35-3.40-3.80%2562554.30%
NVDA240607P011400002024-05-24 3:45PM EDT2024-06-0786.6381.5086.40-23.27-21.17%1632646.74%
NVDA240614P011400002024-05-24 10:18AM EDT2024-06-14109.7285.2091.40-1.53-1.38%24443.73%
NVDA240621P011400002024-05-24 2:37PM EDT2024-06-2199.5387.9594.50-102.43-50.72%119540.67%
NVDA240628P011400002024-05-24 3:59PM EDT2024-06-2895.0093.3599.55-20.15-17.50%2757740.66%
NVDA240719P011400002024-05-14 10:29AM EDT2024-07-19242.35101.50108.850.00-43038.07%
NVDA240816P011400002024-05-24 11:32AM EDT2024-08-16129.70113.75126.50-123.45-48.77%21740.14%
NVDA240920P011400002024-05-24 2:28PM EDT2024-09-20143.60136.95147.00-113.20-44.08%24742.33%
NVDA241018P011400002024-05-24 3:21PM EDT2024-10-18151.15143.00155.00-110.70-42.28%41541.05%
NVDA241115P011400002024-05-24 3:46PM EDT2024-11-15160.20156.70159.35-13.20-7.61%26039.08%
NVDA241220P011400002024-05-24 3:56PM EDT2024-12-20171.55168.85171.40-114.00-39.92%827439.42%
NVDA250117P011400002024-05-23 2:31PM EDT2025-01-17192.00169.85176.750.00-62738.58%
NVDA250221P011400002024-04-02 9:40AM EDT2025-02-21315.000.000.000.00-2130.00%
NVDA250321P011400002024-05-16 11:14AM EDT2025-03-21262.60184.30193.900.00-239038.75%
NVDA250620P011400002024-05-09 12:58PM EDT2025-06-20315.85204.70213.500.00-29838.39%
NVDA251219P011400002024-04-01 11:20AM EDT2025-12-19341.75371.55384.100.00-43063.20%
NVDA260116P011400002024-02-13 3:44PM EDT2026-01-16441.90356.10368.600.00-42258.74%
NVDA260618P011400002024-04-01 10:29AM EDT2026-06-18351.75385.45398.400.00-2657.53%
NVDA261218P011400002024-05-07 3:50PM EDT2026-12-18366.00279.35295.800.00-442136.98%