Italia markets open in 1 hour 2 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:1290.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C012900002024-05-24 3:59PM EDT2024-05-310.050.050.09-0.09-64.29%17642259.38%
NVDA240607C012900002024-05-24 3:59PM EDT2024-06-070.780.760.87-0.06-7.14%1218351.66%
NVDA240614C012900002024-05-24 3:46PM EDT2024-06-141.701.822.54+0.05+3.03%367949.98%
NVDA240621C012900002024-05-24 3:59PM EDT2024-06-212.882.813.00+0.42+17.07%2061,06644.17%
NVDA240628C012900002024-05-24 3:59PM EDT2024-06-284.553.954.90+0.69+17.88%181943.65%
NVDA240705C012900002024-05-24 2:45PM EDT2024-07-055.004.856.85-0.38-7.06%2-43.03%
NVDA240719C012900002024-05-24 3:59PM EDT2024-07-1910.608.1011.15+1.76+19.91%7026242.33%
NVDA240816C012900002024-05-24 3:02PM EDT2024-08-1619.5021.6024.70+1.20+6.56%8514944.78%
NVDA240920C012900002024-05-24 3:58PM EDT2024-09-2040.8538.5544.85+5.75+16.38%1737948.03%
NVDA241115C012900002024-05-24 10:49AM EDT2024-11-1559.3960.0068.80+1.69+2.93%18248.71%
NVDA241220C012900002024-05-24 3:29PM EDT2024-12-2079.1079.4581.40+4.70+6.32%105748.63%
NVDA250117C012900002024-05-24 3:46PM EDT2025-01-1787.0585.1590.80-2.95-3.28%618248.55%
NVDA250221C012900002024-05-24 9:46AM EDT2025-02-2197.53101.35106.95+32.53+50.05%16049.87%
NVDA250620C012900002024-05-24 12:12PM EDT2025-06-20134.46139.30148.10-6.64-4.71%123550.07%
NVDA251219C012900002024-05-24 10:22AM EDT2025-12-19184.94195.10198.55-8.31-4.30%111751.35%
NVDA260116C012900002024-05-23 12:40PM EDT2026-01-16199.75201.75207.750.00-23951.59%
NVDA260618C012900002024-05-06 2:18PM EDT2026-06-18177.01239.90252.000.00-211552.83%
NVDA261218C012900002024-05-23 9:41AM EDT2026-12-18265.00278.25292.000.00-29153.22%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P012900002024-05-23 10:17AM EDT2024-05-31252.35221.10235.500.00-60100.67%
NVDA240607P012900002024-05-22 2:37PM EDT2024-06-07354.30220.90235.400.00-322264.32%
NVDA240614P012900002024-05-24 11:44AM EDT2024-06-14244.55221.60230.85-109.00-30.83%2159.24%
NVDA240621P012900002024-05-24 12:18PM EDT2024-06-21244.65223.00229.90-99.60-28.93%2548.46%
NVDA240719P012900002024-05-13 11:59AM EDT2024-07-19385.97224.60233.500.00-36818438.83%
NVDA240816P012900002024-05-24 3:01PM EDT2024-08-16244.10234.20240.15-197.45-44.72%56037.53%
NVDA240920P012900002024-05-24 2:50PM EDT2024-09-20256.30244.55258.00-240.40-48.40%141441.89%
NVDA241115P012900002024-04-24 10:27AM EDT2024-11-15465.30259.40266.450.00--138.01%
NVDA241220P012900002024-04-02 9:31AM EDT2024-12-20427.40450.20464.450.00-51596.18%
NVDA250117P012900002024-05-15 12:53PM EDT2025-01-17371.09274.20281.350.00-2737.60%
NVDA250221P012900002024-05-10 10:44AM EDT2025-02-21416.50277.00290.650.00--137.91%
NVDA250620P012900002024-05-08 11:39AM EDT2025-06-20430.35298.85315.250.00-21637.59%
NVDA251219P012900002024-03-07 1:11PM EDT2025-12-19441.55456.35466.650.00-102558.80%
NVDA260116P012900002024-03-07 4:15PM EDT2026-01-16441.20460.20468.000.00-23957.90%
NVDA260618P012900002024-02-21 10:44AM EDT2026-06-18615.55441.45456.450.00-24550.43%
NVDA261218P012900002024-05-23 11:54AM EDT2026-12-18389.74373.55388.450.00-2635.23%