Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.042,26+92,76 (+9,77%)
In data: 02:42PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1160.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C011600002024-05-23 2:26PM EDT2024-05-240.070.070.09-1.24-94.66%2,4831,60256.84%
NVDA240531C011600002024-05-23 2:24PM EDT2024-05-311.401.401.47-1.44-50.70%1,05338641.31%
NVDA240607C011600002024-05-23 2:00PM EDT2024-06-076.505.205.45+2.10+47.73%46910442.49%
NVDA240614C011600002024-05-23 2:13PM EDT2024-06-1410.359.7510.10+3.85+59.23%1573443.09%
NVDA240621C011600002024-05-23 2:24PM EDT2024-06-2112.2012.3512.60+4.44+57.22%1,57973440.86%
NVDA240628C011600002024-05-23 1:31PM EDT2024-06-2822.8415.8516.60+12.99+131.88%242340.96%
NVDA240719C011600002024-05-23 1:42PM EDT2024-07-1931.2727.1527.60+15.52+98.54%20517640.97%
NVDA240816C011600002024-05-23 1:42PM EDT2024-08-1648.2043.5544.10+22.25+85.74%15926642.85%
NVDA240920C011600002024-05-23 2:02PM EDT2024-09-2071.0066.7567.45+28.75+68.05%3254646.45%
NVDA241018C011600002024-05-23 2:05PM EDT2024-10-1880.1079.5080.60+28.20+54.34%1210746.94%
NVDA241115C011600002024-05-23 11:51AM EDT2024-11-1597.9593.4594.70+35.37+56.52%98448.02%
NVDA241220C011600002024-05-23 1:01PM EDT2024-12-20121.94109.55110.55+46.01+60.60%4038248.92%
NVDA250117C011600002024-05-23 2:22PM EDT2025-01-17121.04119.70120.70+36.32+42.87%1815549.00%
NVDA250221C011600002024-05-23 9:32AM EDT2025-02-21132.54133.10134.60+37.68+39.72%410149.63%
NVDA250321C011600002024-05-23 11:05AM EDT2025-03-21145.28142.40144.35+40.43+38.56%910749.85%
NVDA250620C011600002024-05-23 9:59AM EDT2025-06-20175.28173.80175.65+42.89+32.40%518250.75%
NVDA250919C011600002024-05-09 2:49PM EDT2025-09-19135.65196.05203.600.00-1751.00%
NVDA251219C011600002024-05-08 2:42PM EDT2025-12-19164.53224.65226.950.00-110051.82%
NVDA260116C011600002024-05-16 1:15PM EDT2026-01-16190.25232.90234.850.00-42952.13%
NVDA260618C011600002024-05-23 1:08PM EDT2026-06-18279.48267.20271.10+61.48+28.20%10852.58%
NVDA261218C011600002024-05-23 1:28PM EDT2026-12-18320.37304.80311.00+64.78+25.35%482153.21%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P011600002024-05-23 2:04PM EDT2024-05-24116.80116.00127.50-98.20-45.67%728110.34%
NVDA240531P011600002024-05-23 2:04PM EDT2024-05-31118.00120.85124.00-99.87-45.84%46554.25%
NVDA240607P011600002024-05-22 1:33PM EDT2024-06-07215.55121.55124.600.00-2145.49%
NVDA240614P011600002024-05-22 2:16PM EDT2024-06-14221.95124.00128.150.00-2243.54%
NVDA240621P011600002024-05-22 3:44PM EDT2024-06-21218.40129.40131.600.00-5915942.35%
NVDA240719P011600002024-05-23 1:39PM EDT2024-07-19128.53138.75142.65-223.27-63.47%1239.04%
NVDA240816P011600002024-05-17 11:45AM EDT2024-08-16242.78149.20153.000.00-4638.02%
NVDA240920P011600002024-05-14 10:26AM EDT2024-09-20273.35166.80169.850.00-44839.73%
NVDA241018P011600002024-05-13 11:35AM EDT2024-10-18281.94174.75179.150.00-3339.50%
NVDA241115P011600002024-04-11 1:31PM EDT2024-11-15299.00287.05298.300.00-2775.81%
NVDA241220P011600002024-05-23 1:01PM EDT2024-12-20189.77197.25199.25-106.29-35.90%357139.66%
NVDA250117P011600002024-05-15 12:32PM EDT2025-01-17268.10201.75204.000.00-127338.72%
NVDA250321P011600002024-05-15 12:51PM EDT2025-03-21279.55216.75220.300.00-2438.81%
NVDA250620P011600002024-05-02 1:58PM EDT2025-06-20355.42236.15239.050.00-24138.40%
NVDA251219P011600002024-05-16 11:23AM EDT2025-12-19317.80264.35268.550.00-22637.42%
NVDA260116P011600002024-04-19 3:44PM EDT2026-01-16439.070.000.000.00-1290.00%
NVDA260618P011600002024-05-20 3:11PM EDT2026-06-18336.60287.20294.100.00-303336.92%