Italia markets open in 18 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:1240.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C012400002024-05-24 3:59PM EDT2024-05-310.110.000.11-0.23-67.65%1,08059750.68%
NVDA240607C012400002024-05-24 3:59PM EDT2024-06-071.581.472.15+0.19+13.67%12117150.77%
NVDA240614C012400002024-05-24 3:32PM EDT2024-06-143.343.553.90+0.55+19.71%1265545.91%
NVDA240621C012400002024-05-24 3:59PM EDT2024-06-215.335.255.75+1.03+23.95%14128843.20%
NVDA240628C012400002024-05-24 3:59PM EDT2024-06-287.687.708.00+0.97+14.46%117141.98%
NVDA240705C012400002024-05-24 3:41PM EDT2024-07-059.476.0013.05+1.47+18.38%48-44.36%
NVDA240719C012400002024-05-24 3:56PM EDT2024-07-1915.9116.2519.35+1.76+12.44%3022143.90%
NVDA240816C012400002024-05-24 3:02PM EDT2024-08-1627.1027.3030.55+1.20+4.63%1638542.88%
NVDA240920C012400002024-05-24 3:58PM EDT2024-09-2051.9049.4553.05+7.45+16.76%6021646.73%
NVDA241018C012400002024-05-24 3:51PM EDT2024-10-1862.0860.9564.60+4.08+7.03%3118646.66%
NVDA241115C012400002024-05-23 10:07AM EDT2024-11-1569.1571.7578.900.00-56247.89%
NVDA241220C012400002024-05-24 3:46PM EDT2024-12-2092.2492.9095.75+1.26+1.38%36449.11%
NVDA250117C012400002024-05-24 11:50AM EDT2025-01-1794.9398.95104.50+0.18+0.19%834548.72%
NVDA250221C012400002024-05-24 1:39PM EDT2025-02-21111.35117.05125.05+2.55+2.34%12050.05%
NVDA250321C012400002024-05-24 3:59PM EDT2025-03-21127.70120.50128.65+14.99+13.30%106149.64%
NVDA250620C012400002024-05-23 11:47AM EDT2025-06-20153.00153.90163.800.00-57750.36%
NVDA250919C012400002024-05-23 9:52AM EDT2025-09-19170.60183.55191.100.00-1351.19%
NVDA251219C012400002024-05-22 2:26PM EDT2025-12-19152.35210.50213.900.00-81951.62%
NVDA260116C012400002024-05-23 1:39PM EDT2026-01-16217.30215.60225.850.00-22251.98%
NVDA260618C012400002024-05-16 12:43PM EDT2026-06-18201.48252.70268.000.00-12652.96%
NVDA261218C012400002024-05-23 3:17PM EDT2026-12-18270.65293.45305.300.00-24653.37%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P012400002024-05-24 9:40AM EDT2024-05-31205.65171.10181.55-94.25-31.43%22968.53%
NVDA240607P012400002024-05-24 9:47AM EDT2024-06-07199.95173.05184.00-103.90-34.19%6355.29%
NVDA240614P012400002024-05-20 3:32PM EDT2024-06-14290.25174.20184.500.00-2157.63%
NVDA240621P012400002024-04-22 3:21PM EDT2024-06-21442.550.000.000.00-5300.00%
NVDA240719P012400002024-05-23 9:35AM EDT2024-07-19211.80177.90188.200.00-2438.04%
NVDA240816P012400002024-05-24 2:44PM EDT2024-08-16201.25190.00197.80-104.60-34.20%22337.77%
NVDA240920P012400002024-04-19 3:07PM EDT2024-09-20475.000.000.000.00-140.00%
NVDA241018P012400002024-05-24 3:39PM EDT2024-10-18219.50212.15219.75-165.05-42.92%14238.39%
NVDA241115P012400002024-04-30 3:16PM EDT2024-11-15388.70221.60228.900.00-2938.65%
NVDA241220P012400002024-05-21 11:05AM EDT2024-12-20322.69231.40246.000.00-1441.00%
NVDA250117P012400002024-05-13 12:37PM EDT2025-01-17358.89233.00246.900.00-14538.77%
NVDA250321P012400002024-05-23 1:26PM EDT2025-03-21262.46253.70262.750.00-2338.76%
NVDA250620P012400002024-05-02 1:56PM EDT2025-06-20420.70265.80284.000.00-22238.90%
NVDA250919P012400002024-04-18 12:53PM EDT2025-09-19428.82370.55386.550.00--3154.49%
NVDA251219P012400002024-05-23 9:41AM EDT2025-12-19320.05298.20307.700.00-214936.63%
NVDA260116P012400002024-05-24 11:02AM EDT2026-01-16316.02304.00310.65-216.63-40.67%112736.31%
NVDA260618P012400002024-05-14 1:47PM EDT2026-06-18416.89321.75331.250.00-58135.80%
NVDA261218P012400002024-03-19 10:00AM EDT2026-12-18469.18461.10476.000.00-81052.49%