Italia markets close in 1 hour 4 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.037,38+87,88 (+9,26%)
In data: 10:26AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1270.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C012700002024-05-23 10:01AM EDT2024-05-240.040.040.06-0.44-91.67%1541,02495.31%
NVDA240531C012700002024-05-23 10:09AM EDT2024-05-310.500.490.52-0.63-55.75%1551,30658.35%
NVDA240607C012700002024-05-23 9:57AM EDT2024-06-071.551.701.80-0.04-2.52%4811153.17%
NVDA240614C012700002024-05-23 9:36AM EDT2024-06-143.123.303.50+0.80+34.48%41550.44%
NVDA240621C012700002024-05-23 10:08AM EDT2024-06-214.254.404.50+1.59+59.77%19831646.94%
NVDA240628C012700002024-05-22 12:35PM EDT2024-06-284.105.306.40+0.40+10.81%11145.95%
NVDA240719C012700002024-05-23 10:10AM EDT2024-07-1911.7511.5011.80+4.70+66.67%1013843.34%
NVDA240816C012700002024-05-23 10:01AM EDT2024-08-1621.1622.2522.70+8.96+73.44%99544.13%
NVDA240920C012700002024-05-23 9:52AM EDT2024-09-2038.9540.4041.25+13.90+55.49%710447.25%
NVDA241115C012700002024-05-22 3:50PM EDT2024-11-1540.2562.1063.150.00-105147.77%
NVDA241220C012700002024-05-22 2:28PM EDT2024-12-2077.8077.6579.25+28.85+58.94%15749.17%
NVDA250117C012700002024-05-22 1:47PM EDT2025-01-1758.2086.3087.550.00-1218348.82%
NVDA250221C012700002024-05-06 3:49PM EDT2025-02-2172.8599.05100.650.00-11549.41%
NVDA250620C012700002024-05-07 1:12PM EDT2025-06-20135.00138.25140.00+33.95+33.60%13250.39%
NVDA251219C012700002024-05-22 2:26PM EDT2025-12-19145.20189.40191.450.00-81251.56%
NVDA260116C012700002024-05-22 9:30AM EDT2026-01-16160.02195.70197.850.00-12651.54%
NVDA260618C012700002024-05-21 3:57PM EDT2026-06-18192.64233.45235.350.00-152552.36%
NVDA261218C012700002024-05-22 10:26AM EDT2026-12-18223.00270.40276.200.00-12452.91%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P012700002024-05-22 3:51PM EDT2024-05-24235.35227.60239.45-92.40-28.19%120138.48%
NVDA240531P012700002024-05-22 3:26PM EDT2024-05-31251.60231.15235.00-78.30-23.73%2560.18%
NVDA240607P012700002024-05-17 12:31PM EDT2024-06-07337.30230.60234.200.00-18253.20%
NVDA240614P012700002024-05-17 11:28AM EDT2024-06-14334.48230.95237.300.00-2054.56%
NVDA240621P012700002024-05-15 10:11AM EDT2024-06-21341.33232.90236.050.00-26244.73%
NVDA240628P012700002024-05-13 10:43AM EDT2024-06-28375.55233.35238.450.00-2045.25%
NVDA240719P012700002024-05-13 9:58AM EDT2024-07-19377.45233.55238.500.00-649036.23%
NVDA240816P012700002024-03-25 9:50AM EDT2024-08-16351.85439.85444.350.00-20143.04%
NVDA240920P012700002024-04-24 11:23AM EDT2024-09-20453.42252.25258.050.00-2338.92%
NVDA241115P012700002024-03-15 2:43PM EDT2024-11-15416.60402.90413.650.00-8887.98%
NVDA241220P012700002024-03-11 11:28AM EDT2024-12-20433.55415.00425.750.00-31284.22%
NVDA250117P012700002024-03-08 1:26PM EDT2025-01-17418.80409.75415.850.00-2176.90%
NVDA250221P012700002024-05-07 11:53AM EDT2025-02-21392.22286.00298.400.00-2139.21%
NVDA250620P012700002024-03-20 12:51PM EDT2025-06-20433.40510.55527.500.00-21384.92%
NVDA251219P012700002024-03-07 1:11PM EDT2025-12-19426.15440.20450.300.00-1019755.90%
NVDA260116P012700002024-05-13 2:19PM EDT2026-01-16428.95340.70345.150.00-311635.70%
NVDA260618P012700002024-05-15 9:32AM EDT2026-06-18428.51357.50364.550.00-48635.20%
NVDA261218P012700002024-05-15 9:32AM EDT2026-12-18443.51374.10391.700.00-46735.71%