Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.049,09+99,59 (+10,49%)
In data: 11:40AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1220.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C012200002024-05-23 11:19AM EDT2024-05-240.050.040.05-0.71-93.42%69497872.66%
NVDA240531C012200002024-05-23 11:25AM EDT2024-05-310.760.760.80-0.74-49.33%18120748.83%
NVDA240607C012200002024-05-23 11:21AM EDT2024-06-072.752.732.86+0.32+13.17%1838346.46%
NVDA240614C012200002024-05-23 11:19AM EDT2024-06-145.105.455.60+1.55+43.66%313445.47%
NVDA240621C012200002024-05-23 11:25AM EDT2024-06-217.497.457.60+3.26+76.17%28258543.27%
NVDA240628C012200002024-05-23 11:16AM EDT2024-06-289.309.4510.20+3.55+61.74%262242.54%
NVDA240719C012200002024-05-23 11:23AM EDT2024-07-1918.3018.2518.55+8.39+84.66%10832241.68%
NVDA240816C012200002024-05-23 10:59AM EDT2024-08-1629.7732.1032.50+12.40+71.39%1515743.10%
NVDA240920C012200002024-05-23 10:27AM EDT2024-09-2051.6953.4054.10+22.79+78.86%12656846.58%
NVDA241018C012200002024-05-23 10:11AM EDT2024-10-1862.7464.5565.45+24.62+64.59%545546.56%
NVDA241115C012200002024-05-23 10:16AM EDT2024-11-1574.7577.6078.55+25.77+52.61%56447.46%
NVDA241220C012200002024-05-23 10:03AM EDT2024-12-2088.1593.2594.45+28.06+46.70%39748.52%
NVDA250117C012200002024-05-23 9:53AM EDT2025-01-1799.00102.75103.55+29.70+42.86%433348.34%
NVDA250221C012200002024-05-20 2:51PM EDT2025-02-21114.34116.55118.20+30.14+35.80%16849.24%
NVDA250321C012200002024-05-23 10:31AM EDT2025-03-21125.75126.70128.25+37.25+42.09%207149.57%
NVDA250620C012200002024-05-23 9:53AM EDT2025-06-20151.35156.90158.50+35.43+30.56%610350.26%
NVDA250919C012200002024-05-23 10:50AM EDT2025-09-19185.00181.60187.00+61.46+49.75%6550.81%
NVDA251219C012200002024-05-22 2:26PM EDT2025-12-19157.00209.70211.650.00-84851.65%
NVDA260116C012200002024-05-22 2:27PM EDT2026-01-16161.56215.30217.000.00-11851.46%
NVDA260618C012200002024-05-23 9:39AM EDT2026-06-18250.00253.75256.60+52.86+26.81%22552.51%
NVDA261218C012200002024-05-23 10:11AM EDT2026-12-18292.00289.80295.45+54.50+22.95%1130052.82%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P012200002024-05-23 9:48AM EDT2024-05-24183.55168.50181.00-93.50-33.75%4022140.25%
NVDA240531P012200002024-05-23 10:34AM EDT2024-05-31178.90174.20176.75-101.35-36.16%2268.95%
NVDA240607P012200002024-05-22 2:34PM EDT2024-06-07284.60173.50177.850.00-2252.27%
NVDA240614P012200002024-05-15 12:26PM EDT2024-06-14277.00176.65179.250.00-2150.74%
NVDA240621P012200002024-05-16 3:55PM EDT2024-06-21277.50176.10178.700.00-11143.56%
NVDA240719P012200002024-05-17 2:17PM EDT2024-07-19300.76183.75187.300.00-51839.82%
NVDA240816P012200002024-05-20 10:05AM EDT2024-08-16200.35192.20195.85-82.45-29.15%11738.46%
NVDA240920P012200002024-05-16 10:54AM EDT2024-09-20289.55206.95210.900.00-2140.01%
NVDA241018P012200002024-05-09 11:08AM EDT2024-10-18342.75214.40218.300.00-1339.21%
NVDA241115P012200002024-03-15 2:06PM EDT2024-11-15377.65356.55369.000.00-1186.73%
NVDA241220P012200002024-05-23 10:13AM EDT2024-12-20239.30233.40237.30-140.54-37.00%2439.36%
NVDA250117P012200002024-05-16 11:55AM EDT2025-01-17309.03238.25241.650.00-23338.36%
NVDA250221P012200002024-04-01 3:18PM EDT2025-02-21363.35403.90418.100.00-2082.93%
NVDA250321P012200002024-05-07 10:41AM EDT2025-03-21362.73251.30260.650.00-325039.33%
NVDA250620P012200002024-03-20 12:53PM EDT2025-06-20392.85466.40481.250.00-22384.07%
NVDA250919P012200002024-05-06 12:48PM EDT2025-09-19371.93283.55291.300.00-31037.56%
NVDA251219P012200002024-03-08 2:21PM EDT2025-12-19416.05400.95411.300.00-55056.38%
NVDA260116P012200002024-02-14 12:17PM EDT2026-01-16513.75416.00434.000.00-42358.61%
NVDA260618P012200002024-03-26 10:30AM EDT2026-06-18399.10451.50467.100.00-72058.18%
NVDA261218P012200002024-03-28 11:27AM EDT2026-12-18429.00427.80444.000.00-10010449.88%