Italia markets close in 7 hours 48 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:1340.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C013400002024-05-24 3:48PM EDT2024-05-310.060.010.54-0.07-53.85%8159180.66%
NVDA240607C013400002024-05-24 3:59PM EDT2024-06-070.470.001.01-0.09-16.07%6123656.20%
NVDA240614C013400002024-05-24 3:52PM EDT2024-06-140.951.051.68-0.09-8.65%2022651.70%
NVDA240621C013400002024-05-24 3:52PM EDT2024-06-211.501.611.740.00-17843446.02%
NVDA240628C013400002024-05-24 3:55PM EDT2024-06-282.442.564.65+0.13+5.63%233849.41%
NVDA240719C013400002024-05-24 3:59PM EDT2024-07-197.027.007.20+1.42+25.36%2017642.74%
NVDA240816C013400002024-05-24 3:38PM EDT2024-08-1615.2015.6518.65+1.45+10.55%3024845.37%
NVDA240920C013400002024-05-24 3:46PM EDT2024-09-2031.9029.8037.45+5.90+22.69%11129448.91%
NVDA241018C013400002024-05-24 1:02PM EDT2024-10-1838.7537.4043.40+2.01+5.47%211746.70%
NVDA241115C013400002024-05-24 1:49PM EDT2024-11-1550.2553.0055.20+5.75+12.92%99747.54%
NVDA241220C013400002024-05-24 9:30AM EDT2024-12-2063.5067.8072.85-2.73-4.12%6011049.54%
NVDA250117C013400002024-05-24 3:27PM EDT2025-01-1776.1072.0079.70+5.62+7.97%2634648.69%
NVDA250221C013400002024-05-24 12:17PM EDT2025-02-2183.9888.5595.80+31.63+60.42%11350.12%
NVDA250321C013400002024-05-24 3:59PM EDT2025-03-21100.0096.30103.40+10.00+11.11%712949.78%
NVDA250620C013400002024-05-24 2:43PM EDT2025-06-20124.89128.15135.10-0.43-0.34%316450.19%
NVDA250919C013400002024-05-22 2:25PM EDT2025-09-19108.15155.25161.000.00--550.69%
NVDA251219C013400002024-05-24 11:43AM EDT2025-12-19174.15180.85186.80+1.37+0.79%15551.33%
NVDA260116C013400002024-05-24 2:55PM EDT2026-01-16183.24185.70194.75+5.21+2.93%57851.29%
NVDA260618C013400002024-05-24 3:55PM EDT2026-06-18225.77222.85238.00+1.77+0.79%62652.37%
NVDA261218C013400002024-05-24 3:11PM EDT2026-12-18260.00263.90278.00+8.61+3.42%26552.97%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P013400002024-05-23 2:27PM EDT2024-05-31300.35270.70283.000.00-120102.83%
NVDA240607P013400002024-05-14 12:42PM EDT2024-06-07433.52270.80283.700.00--069.07%
NVDA240614P013400002024-05-13 2:44PM EDT2024-06-14438.05271.05285.900.00-2060.14%
NVDA240621P013400002024-05-20 10:03AM EDT2024-06-21392.85271.95279.350.00-18054.04%
NVDA240719P013400002024-05-15 10:05AM EDT2024-07-19410.97274.75280.850.00-2240.20%
NVDA240816P013400002024-05-24 3:45PM EDT2024-08-16285.53279.55283.55-4.36-1.50%42135.91%
NVDA240920P013400002024-05-24 3:58PM EDT2024-09-20292.40287.15295.50-234.64-44.52%28039.01%
NVDA241018P013400002024-05-24 3:38PM EDT2024-10-18299.40293.85299.45-143.30-32.37%2215437.25%
NVDA241115P013400002024-03-27 12:20PM EDT2024-11-15459.14465.35480.350.00-2198.05%
NVDA241220P013400002024-05-24 3:21PM EDT2024-12-20316.66308.30315.95-143.89-31.24%53137.96%
NVDA250117P013400002024-03-21 11:52AM EDT2025-01-17452.12575.20583.250.00-230115.36%
NVDA250221P013400002024-05-16 11:06AM EDT2025-02-21413.00319.60332.000.00-22638.48%
NVDA250620P013400002024-05-24 1:22PM EDT2025-06-20356.15342.10352.50-126.07-26.14%2337.29%
NVDA251219P013400002024-05-08 12:24PM EDT2025-12-19488.70368.65382.000.00-8336.67%
NVDA260116P013400002024-05-21 2:15PM EDT2026-01-16449.37372.05386.000.00-4436.57%
NVDA260618P013400002024-05-02 10:01AM EDT2026-06-18544.27387.50403.750.00-114435.63%
NVDA261218P013400002024-05-24 2:37PM EDT2026-12-18418.00407.40421.15-7.73-1.82%20834.56%