Italia markets close in 5 hours 37 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.037,99+88,49 (+9,32%)
Alla chiusura: 04:00PM EDT
1.039,94 +1,95 (+0,19%)
Preborsa: 05:53AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1200.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C012000002024-05-23 3:59PM EDT2024-05-240.040.000.000.00-14,703050.00%
NVDA240531C012000002024-05-23 3:59PM EDT2024-05-310.560.000.000.00-8,273025.00%
NVDA240607C012000002024-05-23 3:59PM EDT2024-06-072.470.000.000.00-6,532012.50%
NVDA240614C012000002024-05-23 3:59PM EDT2024-06-145.050.000.000.00-2,205012.50%
NVDA240621C012000002024-05-23 3:59PM EDT2024-06-217.100.000.000.00-18,285012.50%
NVDA240628C012000002024-05-23 3:58PM EDT2024-06-2810.000.000.000.00-1,28306.25%
NVDA240719C012000002024-05-23 3:59PM EDT2024-07-1919.200.000.000.00-7,82206.25%
NVDA240816C012000002024-05-23 3:59PM EDT2024-08-1633.470.000.000.00-5,71806.25%
NVDA240920C012000002024-05-23 3:59PM EDT2024-09-2055.750.000.000.00-1,82406.25%
NVDA241018C012000002024-05-23 3:53PM EDT2024-10-1868.230.000.000.00-39803.13%
NVDA241115C012000002024-05-23 3:58PM EDT2024-11-1580.470.000.000.00-7703.13%
NVDA241220C012000002024-05-23 3:53PM EDT2024-12-2098.210.000.000.00-59603.13%
NVDA250117C012000002024-05-23 3:58PM EDT2025-01-17105.410.000.000.00-1,06503.13%
NVDA250221C012000002024-05-23 3:48PM EDT2025-02-21119.280.000.000.00-6203.13%
NVDA250321C012000002024-05-23 3:59PM EDT2025-03-21130.150.000.000.00-13703.13%
NVDA250620C012000002024-05-23 3:43PM EDT2025-06-20159.800.000.000.00-53003.13%
NVDA250919C012000002024-05-23 12:54PM EDT2025-09-19196.000.000.000.00-3003.13%
NVDA251219C012000002024-05-23 12:06PM EDT2025-12-19217.750.000.000.00-1101.56%
NVDA260116C012000002024-05-23 3:56PM EDT2026-01-16217.700.000.000.00-4101.56%
NVDA260618C012000002024-05-23 1:48PM EDT2026-06-18267.000.000.000.00-9101.56%
NVDA261218C012000002024-05-23 3:59PM EDT2026-12-18293.850.000.000.00-13401.56%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P012000002024-05-23 3:45PM EDT2024-05-24162.950.000.000.00-11200.00%
NVDA240531P012000002024-05-23 3:36PM EDT2024-05-31166.000.000.000.00-7300.00%
NVDA240607P012000002024-05-23 2:42PM EDT2024-06-07158.630.000.000.00-2500.00%
NVDA240614P012000002024-05-23 12:29PM EDT2024-06-14153.000.000.000.00-500.00%
NVDA240621P012000002024-05-23 3:11PM EDT2024-06-21180.000.000.000.00-2000.00%
NVDA240628P012000002024-05-23 2:19PM EDT2024-06-28163.000.000.000.00-1500.00%
NVDA240719P012000002024-05-23 3:15PM EDT2024-07-19187.400.000.000.00-1000.00%
NVDA240816P012000002024-05-23 3:39PM EDT2024-08-16185.700.000.000.00-3400.00%
NVDA240920P012000002024-05-23 2:53PM EDT2024-09-20202.250.000.000.00-4700.00%
NVDA241018P012000002024-05-23 3:53PM EDT2024-10-18204.240.000.000.00-1100.00%
NVDA241115P012000002024-05-23 1:35PM EDT2024-11-15201.100.000.000.00-600.00%
NVDA241220P012000002024-05-23 9:50AM EDT2024-12-20229.400.000.000.00-100.00%
NVDA250117P012000002024-05-23 3:36PM EDT2025-01-17235.350.000.000.00-3700.00%
NVDA250221P012000002024-05-23 2:04PM EDT2025-02-21237.000.000.000.00-6000.00%
NVDA250321P012000002024-05-23 10:53AM EDT2025-03-21243.010.000.000.00-400.00%
NVDA250620P012000002024-05-23 1:33PM EDT2025-06-20252.190.000.000.00-100.00%
NVDA250919P012000002024-04-18 11:41AM EDT2025-09-19394.42340.50356.350.00--151.31%
NVDA251219P012000002024-05-23 2:31PM EDT2025-12-19293.700.000.000.00-100.00%
NVDA260116P012000002024-05-23 2:46PM EDT2026-01-16296.700.000.000.00-12900.00%
NVDA260618P012000002024-05-23 11:52AM EDT2026-06-18310.700.000.000.00-100.00%
NVDA261218P012000002024-05-23 2:51PM EDT2026-12-18338.000.000.000.00-300.00%