Italia markets close in 1 hour 39 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
906,55+4,05 (+0,45%)
In data: 10:51AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1250.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240328C012500002024-03-28 10:32AM EDT2024-03-280.010.000.010.00-121,792175.00%
NVDA240405C012500002024-03-28 10:34AM EDT2024-04-050.110.100.11-0.05-33.33%5751,68773.93%
NVDA240412C012500002024-03-28 10:31AM EDT2024-04-120.400.400.44-0.09-18.37%7652964.58%
NVDA240419C012500002024-03-28 10:33AM EDT2024-04-190.981.011.05-0.04-3.92%942,49960.77%
NVDA240426C012500002024-03-28 9:48AM EDT2024-04-262.362.032.20+0.31+15.12%69559.62%
NVDA240503C012500002024-03-28 10:12AM EDT2024-05-033.363.253.50-0.15-4.27%338858.41%
NVDA240517C012500002024-03-28 10:13AM EDT2024-05-175.355.655.80-0.20-3.60%262,89455.41%
NVDA240621C012500002024-03-28 10:35AM EDT2024-06-2121.2821.0021.35+0.30+1.48%441,45260.16%
NVDA240719C012500002024-03-27 3:29PM EDT2024-07-1926.2028.1028.600.00-1371057.54%
NVDA240816C012500002024-03-27 11:20AM EDT2024-08-1636.2535.3535.85+1.25+3.57%170455.95%
NVDA240920C012500002024-03-28 9:37AM EDT2024-09-2045.0048.3548.85-2.40-5.06%157556.62%
NVDA241115C012500002024-03-27 3:44PM EDT2024-11-1562.0062.9063.750.00-312255.31%
NVDA241220C012500002024-03-27 3:30PM EDT2024-12-2070.2073.4074.35-0.09-0.13%125555.38%
NVDA250117C012500002024-03-28 9:55AM EDT2025-01-1780.8779.3080.30+2.22+2.82%795054.68%
NVDA250221C012500002024-03-27 10:17AM EDT2025-02-2188.8589.5090.650.00-176554.92%
NVDA250620C012500002024-03-27 10:36AM EDT2025-06-20115.85116.45117.400.00-2133054.08%
NVDA251219C012500002024-03-27 10:38AM EDT2025-12-19153.69154.35155.550.00-216953.73%
NVDA260116C012500002024-03-27 2:06PM EDT2026-01-16156.80159.30160.550.00-17534053.61%
NVDA260618C012500002024-03-27 3:54PM EDT2026-06-18181.50188.80190.15-4.65-2.50%117653.78%
NVDA261218C012500002024-03-25 3:47PM EDT2026-12-18250.61219.70222.150.00-146753.86%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240328P012500002024-03-25 2:43PM EDT2024-03-28288.40339.10343.850.00-20256.84%
NVDA240405P012500002024-03-22 10:17AM EDT2024-04-05322.68338.15343.100.00-400.00%
NVDA240412P012500002024-03-25 9:57AM EDT2024-04-12294.50337.30342.200.00-100.00%
NVDA240419P012500002024-03-27 2:38PM EDT2024-04-19352.15338.00342.900.00-15800.00%
NVDA240517P012500002024-03-25 2:33PM EDT2024-05-17297.45341.40343.500.00-21329.79%
NVDA240621P012500002024-03-27 2:08PM EDT2024-06-21358.35349.65353.800.00-24110349.11%
NVDA240719P012500002024-03-25 12:15PM EDT2024-07-19324.95353.15357.650.00-2146.42%
NVDA240816P012500002024-03-26 1:15PM EDT2024-08-16333.20357.85362.000.00-2544.97%
NVDA240920P012500002024-03-20 2:33PM EDT2024-09-20382.15364.85369.800.00-2445.07%
NVDA241115P012500002024-03-18 9:46AM EDT2024-11-15381.58373.20377.800.00-11143.14%
NVDA241220P012500002024-03-08 2:31PM EDT2024-12-20410.10378.00383.450.00-81142.61%
NVDA250117P012500002024-03-22 2:33PM EDT2025-01-17365.70381.10386.300.00-51341.65%
NVDA250620P012500002024-03-07 1:30PM EDT2025-06-20394.55396.85409.500.00-4310440.61%
NVDA251219P012500002024-02-16 11:07AM EDT2025-12-19534.45436.00456.000.00-29944.73%
NVDA260116P012500002024-03-25 11:59AM EDT2026-01-16401.00418.25429.200.00-17537.99%
NVDA260618P012500002024-03-11 1:00PM EDT2026-06-18454.86431.85443.100.00-58336.96%
NVDA261218P012500002024-03-28 9:51AM EDT2026-12-18447.50443.00459.60-8.50-1.86%15236.27%