Italia markets close in 5 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.037,99+88,49 (+9,32%)
Alla chiusura: 04:00PM EDT
1.042,00 +4,01 (+0,39%)
Preborsa: 06:19AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1300.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C013000002024-05-23 3:59PM EDT2024-05-240.010.000.000.00-9,765050.00%
NVDA240531C013000002024-05-23 3:59PM EDT2024-05-310.160.000.000.00-3,031025.00%
NVDA240607C013000002024-05-23 3:56PM EDT2024-06-070.710.000.000.00-841025.00%
NVDA240614C013000002024-05-23 3:56PM EDT2024-06-141.530.000.000.00-4,610012.50%
NVDA240621C013000002024-05-23 3:56PM EDT2024-06-212.260.000.000.00-3,093012.50%
NVDA240628C013000002024-05-23 3:55PM EDT2024-06-283.600.000.000.00-200012.50%
NVDA240719C013000002024-05-23 3:58PM EDT2024-07-198.250.000.000.00-2,715012.50%
NVDA240816C013000002024-05-23 3:56PM EDT2024-08-1617.400.000.000.00-1,84606.25%
NVDA240920C013000002024-05-23 3:58PM EDT2024-09-2035.000.000.000.00-42206.25%
NVDA241018C013000002024-05-23 3:48PM EDT2024-10-1843.710.000.000.00-13506.25%
NVDA241115C013000002024-05-23 3:25PM EDT2024-11-1552.390.000.000.00-10706.25%
NVDA241220C013000002024-05-23 3:46PM EDT2024-12-2070.830.000.000.00-12606.25%
NVDA250117C013000002024-05-23 3:44PM EDT2025-01-1779.170.000.000.00-31606.25%
NVDA250221C013000002024-05-23 2:55PM EDT2025-02-2190.590.000.000.00-3506.25%
NVDA250321C013000002024-05-23 3:15PM EDT2025-03-2197.140.000.000.00-5006.25%
NVDA250620C013000002024-05-23 3:54PM EDT2025-06-20132.000.000.000.00-12403.13%
NVDA250919C013000002024-05-23 1:29PM EDT2025-09-19167.900.000.000.00-603.13%
NVDA251219C013000002024-05-23 10:21AM EDT2025-12-19181.220.000.000.00-203.13%
NVDA260116C013000002024-05-23 3:42PM EDT2026-01-16186.950.000.000.00-6303.13%
NVDA260618C013000002024-05-23 2:06PM EDT2026-06-18227.400.000.000.00-7803.13%
NVDA261218C013000002024-05-23 3:58PM EDT2026-12-18263.000.000.000.00-21803.13%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P013000002024-05-23 3:37PM EDT2024-05-24266.450.000.000.00-1000.00%
NVDA240531P013000002024-05-23 2:17PM EDT2024-05-31253.750.000.000.00-1000.00%
NVDA240607P013000002024-05-23 2:24PM EDT2024-06-07259.070.000.000.00-2000.00%
NVDA240614P013000002024-05-23 2:04PM EDT2024-06-14255.660.000.000.00-1900.00%
NVDA240621P013000002024-05-23 2:03PM EDT2024-06-21254.950.000.000.00-4900.00%
NVDA240628P013000002024-05-23 9:43AM EDT2024-06-28268.000.000.000.00-100.00%
NVDA240719P013000002024-05-23 2:31PM EDT2024-07-19266.320.000.000.00-4300.00%
NVDA240816P013000002024-05-23 3:08PM EDT2024-08-16279.150.000.000.00-2800.00%
NVDA240920P013000002024-05-23 1:28PM EDT2024-09-20263.370.000.000.00-100.00%
NVDA241018P013000002024-05-23 3:48PM EDT2024-10-18286.440.000.000.00-200.00%
NVDA241115P013000002024-05-21 10:40AM EDT2024-11-15370.000.000.000.00-400.00%
NVDA241220P013000002024-05-23 3:13PM EDT2024-12-20309.970.000.000.00-5100.00%
NVDA250117P013000002024-05-23 3:07PM EDT2025-01-17311.470.000.000.00-800.00%
NVDA250221P013000002024-05-23 9:52AM EDT2025-02-21317.380.000.000.00-200.00%
NVDA250321P013000002024-05-23 12:42PM EDT2025-03-21308.000.000.000.00-300.00%
NVDA250620P013000002024-05-17 9:54AM EDT2025-06-20407.000.000.000.00-800.00%
NVDA250919P013000002024-05-16 3:39PM EDT2025-09-19411.500.000.000.00-100.00%
NVDA251219P013000002024-05-08 11:12AM EDT2025-12-19454.950.000.000.00-200.00%
NVDA260116P013000002024-04-18 12:10PM EDT2026-01-16485.54431.10443.600.00-13250.18%
NVDA260618P013000002024-05-21 1:51PM EDT2026-06-18435.590.000.000.00-100.00%
NVDA261218P013000002024-05-23 3:39PM EDT2026-12-18401.000.000.000.00-900.00%