Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.052,55+103,05 (+10,85%)
In data: 12:49PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1280.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C012800002024-05-23 12:01PM EDT2024-05-240.010.010.03-0.41-95.35%27764285.16%
NVDA240531C012800002024-05-23 12:12PM EDT2024-05-310.270.300.37-0.80-74.77%21133953.66%
NVDA240607C012800002024-05-23 12:24PM EDT2024-06-071.451.421.50-0.04-2.68%955350.04%
NVDA240614C012800002024-05-23 12:27PM EDT2024-06-142.752.782.90+0.63+29.72%1136347.44%
NVDA240621C012800002024-05-23 12:29PM EDT2024-06-213.923.954.10+1.47+60.00%8347944.71%
NVDA240628C012800002024-05-23 12:24PM EDT2024-06-285.425.456.15+2.13+64.74%142144.27%
NVDA240719C012800002024-05-23 12:31PM EDT2024-07-1911.3111.2511.50+4.76+72.67%18722141.89%
NVDA240816C012800002024-05-23 12:20PM EDT2024-08-1621.6922.1022.40+9.19+73.52%8834242.83%
NVDA240920C012800002024-05-23 10:13AM EDT2024-09-2039.3641.2541.80+16.51+72.25%1030046.44%
NVDA241018C012800002024-05-23 11:10AM EDT2024-10-1850.0651.5552.60+19.01+61.22%3127846.54%
NVDA241115C012800002024-05-23 10:57AM EDT2024-11-1560.2163.8064.75+20.41+51.28%208147.33%
NVDA241220C012800002024-05-22 3:56PM EDT2024-12-2077.8579.5580.60+26.05+50.29%37548.58%
NVDA250117C012800002024-05-23 11:36AM EDT2025-01-1787.9588.3089.00+32.95+59.91%68648.26%
NVDA250221C012800002024-05-21 12:09PM EDT2025-02-2196.77101.80103.45+27.05+38.80%11449.20%
NVDA250321C012800002024-05-23 12:07PM EDT2025-03-21110.30111.75113.25+32.95+42.60%52949.50%
NVDA250620C012800002024-05-23 9:42AM EDT2025-06-20134.35141.95142.75+29.75+28.44%29950.16%
NVDA250919C012800002024-05-15 2:06PM EDT2025-09-19128.56166.35172.250.00-1450.80%
NVDA251219C012800002024-05-22 2:11PM EDT2025-12-19145.30194.15195.900.00-82451.49%
NVDA260116C012800002024-05-23 11:44AM EDT2026-01-16200.40200.75202.55+46.40+30.13%26451.51%
NVDA260618C012800002024-05-06 2:17PM EDT2026-06-18179.40239.25240.650.00-53052.36%
NVDA261218C012800002024-05-23 10:40AM EDT2026-12-18272.00276.00280.70+55.05+25.37%103552.76%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P012800002024-05-23 11:52AM EDT2024-05-24230.20223.30233.50-107.25-31.78%60131.89%
NVDA240531P012800002024-05-23 10:17AM EDT2024-05-31242.95225.80230.30-96.85-28.50%4158.08%
NVDA240607P012800002024-05-23 10:35AM EDT2024-06-07236.05227.50230.20-108.30-31.45%3256.30%
NVDA240621P012800002024-05-17 10:44AM EDT2024-06-21340.60228.55230.950.00-1013343.23%
NVDA240719P012800002024-05-20 9:52AM EDT2024-07-19334.80231.55234.950.00-28637.22%
NVDA240816P012800002024-05-17 11:48AM EDT2024-08-16351.80237.80241.200.00-2136.35%
NVDA240920P012800002024-05-22 3:18PM EDT2024-09-20352.40250.20253.200.00-2338.06%
NVDA241018P012800002024-04-16 10:20AM EDT2024-10-18414.23364.50370.850.00-8380.80%
NVDA241115P012800002024-03-11 10:37AM EDT2024-11-15430.45421.40426.050.00-1593.34%
NVDA241220P012800002024-05-02 12:52PM EDT2024-12-20445.70273.40276.900.00-2437.91%
NVDA250117P012800002024-04-24 12:34PM EDT2025-01-17484.33277.80281.900.00-2537.31%
NVDA250321P012800002024-04-11 2:18PM EDT2025-03-21412.55404.35416.550.00--067.88%
NVDA250620P012800002024-04-18 12:01PM EDT2025-06-20451.22391.60406.150.00-42256.88%
NVDA250919P012800002024-04-18 11:40AM EDT2025-09-19459.51401.50417.200.00--3253.44%
NVDA251219P012800002024-05-08 12:15PM EDT2025-12-19440.85337.00341.100.00-13236.01%
NVDA260116P012800002024-05-07 9:49AM EDT2026-01-16353.25340.55344.35-85.75-19.53%18135.78%
NVDA260618P012800002024-05-15 11:43AM EDT2026-06-18426.52358.90364.850.00-29035.40%