Italia Markets open in 8 hrs

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
953,86+6,06 (+0,64%)
Alla chiusura: 04:00PM EDT
952,88 -0,98 (-0,10%)
Dopo ore: 07:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1320.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C013200002024-05-21 3:59PM EDT2024-05-240.270.270.55-0.03-10.00%172492129.20%
NVDA240531C013200002024-05-21 3:12PM EDT2024-05-310.820.750.81+0.22+36.67%216984.64%
NVDA240607C013200002024-05-21 10:11AM EDT2024-06-071.041.151.41-0.03-2.80%410471.07%
NVDA240614C013200002024-05-20 1:04PM EDT2024-06-141.651.641.99-0.04-2.37%13763.70%
NVDA240621C013200002024-05-21 3:49PM EDT2024-06-212.101.912.40-0.15-6.67%3566557.93%
NVDA240628C013200002024-05-15 2:32PM EDT2024-06-283.452.143.550.00--155.08%
NVDA240719C013200002024-05-21 3:16PM EDT2024-07-194.955.205.50-0.35-6.60%527850.23%
NVDA240816C013200002024-05-21 12:56PM EDT2024-08-169.7510.2510.50-0.55-5.34%636248.45%
NVDA240920C013200002024-05-21 3:16PM EDT2024-09-2020.0220.8521.30-0.23-1.14%114749.95%
NVDA241018C013200002024-05-21 2:07PM EDT2024-10-1826.5427.3028.00-0.76-2.78%1166449.26%
NVDA241115C013200002024-05-20 2:40PM EDT2024-11-1535.5835.6536.400.00-53749.63%
NVDA241220C013200002024-05-21 12:38PM EDT2024-12-2046.5046.8047.60+0.50+1.09%810550.14%
NVDA250117C013200002024-05-21 2:48PM EDT2025-01-1751.6753.2054.05-0.63-1.20%626449.84%
NVDA250221C013200002024-05-21 11:07AM EDT2025-02-2162.7063.6565.00-1.30-2.03%21850.21%
NVDA250321C013200002024-05-17 10:38AM EDT2025-03-2169.8071.4572.90-0.50-0.71%14450.41%
NVDA250620C013200002024-05-20 12:40PM EDT2025-06-2095.3495.9597.200.00-114750.93%
NVDA250919C013200002024-05-01 1:34PM EDT2025-09-1980.20117.85121.500.00--051.42%
NVDA251219C013200002024-05-20 9:43AM EDT2025-12-19140.70140.80142.350.00-359351.87%
NVDA260116C013200002024-05-21 10:31AM EDT2026-01-16142.90146.35148.00-3.75-2.56%46651.82%
NVDA260618C013200002024-05-20 12:12PM EDT2026-06-18176.25179.75181.350.00-21952.42%
NVDA261218C013200002024-05-20 10:11AM EDT2026-12-18213.30213.35217.050.00-211952.72%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P013200002024-05-17 10:55AM EDT2024-05-24381.51362.25373.150.00-220155.44%
NVDA240531P013200002024-05-20 3:58PM EDT2024-05-31373.45362.45372.350.00-2190.72%
NVDA240621P013200002024-05-15 10:20AM EDT2024-06-21387.45365.25368.550.00-3259.10%
NVDA240719P013200002024-05-13 1:36PM EDT2024-07-19418.60366.10369.100.00-22211144.79%
NVDA240816P013200002024-05-13 10:41AM EDT2024-08-16427.83367.10371.150.00-4140.96%
NVDA240920P013200002024-05-21 9:30AM EDT2024-09-20390.00372.05375.80-50.00-11.36%244540.18%
NVDA241018P013200002024-04-19 3:20PM EDT2024-10-18546.930.000.000.00-650.00%
NVDA241115P013200002024-03-21 12:29PM EDT2024-11-15427.60554.65562.650.00-23112.46%
NVDA241220P013200002024-04-05 3:31PM EDT2024-12-20457.15442.40450.400.00-2263.28%
NVDA250117P013200002024-05-07 11:50AM EDT2025-01-17431.10385.10390.950.00-22537.42%
NVDA250221P013200002024-03-07 11:37AM EDT2025-02-21440.06455.80465.250.00--160.23%
NVDA250620P013200002024-05-08 12:13PM EDT2025-06-20455.00405.25415.100.00-2737.45%
NVDA251219P013200002024-05-08 12:23PM EDT2025-12-19471.70423.40436.850.00-4236.32%
NVDA260116P013200002024-03-04 11:22AM EDT2026-01-16499.18476.25488.250.00-2046.65%
NVDA260618P013200002024-05-01 2:19PM EDT2026-06-18535.21438.90457.100.00-19635.75%
NVDA261218P013200002024-05-09 10:29AM EDT2026-12-18509.00454.15472.300.00-192534.73%