Italia Markets open in 15 mins

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:1180.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C011800002024-05-24 3:59PM EDT2024-05-310.570.100.60-0.23-28.75%1,68475645.39%
NVDA240607C011800002024-05-24 3:59PM EDT2024-06-074.323.904.50+1.07+32.92%42724444.93%
NVDA240614C011800002024-05-24 3:59PM EDT2024-06-148.508.4512.00+2.30+37.10%7015248.81%
NVDA240621C011800002024-05-24 3:59PM EDT2024-06-2111.6511.4511.90+2.85+32.39%3953,67741.60%
NVDA240628C011800002024-05-24 3:48PM EDT2024-06-2814.6713.1519.25+3.44+30.63%419744.72%
NVDA240705C011800002024-05-24 3:12PM EDT2024-07-0516.0315.9022.80+0.03+0.19%15-43.77%
NVDA240719C011800002024-05-24 3:51PM EDT2024-07-1926.1924.7030.50+5.69+27.76%72337543.26%
NVDA240816C011800002024-05-24 3:45PM EDT2024-08-1642.5541.2047.15+9.05+27.01%6728944.29%
NVDA240920C011800002024-05-24 2:04PM EDT2024-09-2064.6566.3070.95+3.21+5.22%4456247.47%
NVDA241018C011800002024-05-24 3:31PM EDT2024-10-1879.4577.8085.20+8.60+12.14%95148.09%
NVDA241115C011800002024-05-24 11:35AM EDT2024-11-1588.4790.1097.25-0.71-0.80%109948.20%
NVDA241220C011800002024-05-24 3:22PM EDT2024-12-20110.30111.75114.70+7.75+7.56%77449.44%
NVDA250117C011800002024-05-24 3:46PM EDT2025-01-17119.70120.60123.95+7.70+6.87%1347249.13%
NVDA250221C011800002024-05-24 3:11PM EDT2025-02-21131.73135.00141.45+40.90+45.03%185050.63%
NVDA250321C011800002024-05-23 1:49PM EDT2025-03-21145.00142.30148.600.00-931550.06%
NVDA250620C011800002024-05-23 11:54AM EDT2025-06-20171.60171.85181.650.00-1010750.25%
NVDA250919C011800002024-05-21 1:20PM EDT2025-09-19151.26203.90213.700.00-111651.85%
NVDA251219C011800002024-05-23 2:31PM EDT2025-12-19217.30230.75237.750.00-15852.38%
NVDA260116C011800002024-05-23 9:42AM EDT2026-01-16221.80234.95243.700.00-228752.09%
NVDA260618C011800002024-05-24 2:17PM EDT2026-06-18272.15275.10288.00+59.07+27.72%11553.58%
NVDA261218C011800002024-05-24 3:40PM EDT2026-12-18312.72313.10326.00+10.46+3.46%76953.87%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P011800002024-05-23 1:22PM EDT2024-05-31124.15113.60123.500.00-24963.88%
NVDA240607P011800002024-05-23 3:47PM EDT2024-06-07145.00114.85119.600.00-142444.36%
NVDA240614P011800002024-05-24 10:54AM EDT2024-06-14138.20120.20127.20-13.18-8.71%1348.66%
NVDA240621P011800002024-05-24 11:29AM EDT2024-06-21139.10120.55127.35-0.90-0.64%186741.79%
NVDA240719P011800002024-05-23 3:56PM EDT2024-07-19157.94131.50138.450.00-77537.94%
NVDA240816P011800002024-05-24 11:58AM EDT2024-08-16161.44143.65154.00-86.56-34.90%565039.71%
NVDA240920P011800002024-05-15 9:31AM EDT2024-09-20276.50162.65173.000.00-11741.75%
NVDA241018P011800002024-05-20 2:33PM EDT2024-10-18260.09167.95181.000.00-2640.63%
NVDA241115P011800002024-04-08 11:31AM EDT2024-11-15332.07306.45309.950.00-21681.01%
NVDA241220P011800002024-05-24 11:17AM EDT2024-12-20206.61193.10203.00-185.08-47.25%21740.96%
NVDA250117P011800002024-05-24 1:51PM EDT2025-01-17207.90194.50207.70-101.30-32.76%73039.85%
NVDA250221P011800002024-04-01 3:18PM EDT2025-02-21331.70369.60385.000.00--083.86%
NVDA250321P011800002024-04-09 2:23PM EDT2025-03-21367.10328.00346.000.00-2269.18%
NVDA250620P011800002024-05-23 9:42AM EDT2025-06-20253.95231.10237.800.00-25237.91%
NVDA250919P011800002024-05-23 12:30PM EDT2025-09-19258.97249.40254.650.00--137.60%
NVDA251219P011800002024-04-23 11:37AM EDT2025-12-19404.580.000.000.00-1290.00%
NVDA260116P011800002024-05-17 3:43PM EDT2026-01-16347.55267.00272.350.00-910236.92%
NVDA260618P011800002024-03-13 11:46AM EDT2026-06-18399.11382.20395.350.00-2252.26%
NVDA261218P011800002024-05-24 12:40PM EDT2026-12-18318.95303.60317.65-44.05-12.13%123836.25%