Italia Markets open in 7 hrs 58 mins

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
952,82 -1,04 (-0,11%)
Dopo ore: 07:02PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1400.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C014000002024-05-21 3:59PM EDT2024-05-240.170.160.17-0.04-19.05%2,2233,665135.06%
NVDA240531C014000002024-05-21 3:59PM EDT2024-05-310.510.480.65+0.06+13.33%41247093.46%
NVDA240607C014000002024-05-21 3:51PM EDT2024-06-070.680.670.89-0.03-4.23%8320576.15%
NVDA240614C014000002024-05-21 3:58PM EDT2024-06-141.021.001.04-0.05-4.67%317166.99%
NVDA240621C014000002024-05-21 3:59PM EDT2024-06-211.201.181.20-0.04-3.23%4342,07260.52%
NVDA240628C014000002024-05-21 3:06PM EDT2024-06-281.411.541.73-0.19-11.88%575757.46%
NVDA240719C014000002024-05-21 3:59PM EDT2024-07-193.303.053.30+0.15+4.76%1851,13751.66%
NVDA240816C014000002024-05-21 3:49PM EDT2024-08-166.506.506.75+0.09+1.40%10396649.38%
NVDA240920C014000002024-05-21 3:15PM EDT2024-09-2013.9014.4514.80-0.62-4.27%4342,05550.14%
NVDA241018C014000002024-05-21 3:46PM EDT2024-10-1819.6519.6520.15+1.25+6.79%5243549.43%
NVDA241115C014000002024-05-21 11:51AM EDT2024-11-1525.4026.6027.20+0.65+2.63%790149.70%
NVDA241220C014000002024-05-21 3:53PM EDT2024-12-2036.0736.1536.85-0.23-0.63%141,15850.10%
NVDA250117C014000002024-05-21 2:27PM EDT2025-01-1741.3541.8542.55+0.05+0.12%361,49749.75%
NVDA250221C014000002024-05-21 3:51PM EDT2025-02-2151.1951.2052.35-0.10-0.19%510950.06%
NVDA250321C014000002024-05-21 2:54PM EDT2025-03-2156.3758.3059.70-1.60-2.76%517450.25%
NVDA250620C014000002024-05-21 3:21PM EDT2025-06-2080.4581.1582.30+2.24+2.86%8568850.70%
NVDA250919C014000002024-05-21 2:06PM EDT2025-09-19102.00102.10105.35+4.60+4.72%1151.16%
NVDA251219C014000002024-05-20 2:41PM EDT2025-12-19123.00124.25125.50-1.45-1.17%123051.59%
NVDA260116C014000002024-05-21 3:56PM EDT2026-01-16130.37129.65131.10+0.27+0.21%457951.54%
NVDA260618C014000002024-05-20 12:15PM EDT2026-06-18158.76162.35163.900.00-15552.13%
NVDA261218C014000002024-05-21 3:55PM EDT2026-12-18196.18194.60200.95+1.18+0.61%161,44252.48%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P014000002024-05-21 9:48AM EDT2024-05-31465.05441.10455.75+22.42+5.07%20114.11%
NVDA240607P014000002024-05-14 10:57AM EDT2024-06-07495.16441.20455.700.00--089.38%
NVDA240621P014000002024-05-15 10:11AM EDT2024-06-21470.53441.85456.000.00-2069.20%
NVDA240628P014000002024-05-17 12:06PM EDT2024-06-28466.30441.70456.000.00-10062.40%
NVDA240719P014000002024-05-15 1:01PM EDT2024-07-19454.70441.85450.650.00-2055.17%
NVDA240816P014000002024-05-09 9:33AM EDT2024-08-16495.25445.15448.950.00-2141.85%
NVDA240920P014000002024-05-15 10:26AM EDT2024-09-20470.36447.00450.750.00-21938.73%
NVDA241018P014000002024-05-13 1:38PM EDT2024-10-18501.13448.00453.150.00-2038.07%
NVDA241115P014000002024-05-14 2:33PM EDT2024-11-15490.54451.10456.200.00-2037.92%
NVDA241220P014000002024-05-20 3:58PM EDT2024-12-20463.83454.75459.400.00-45237.12%
NVDA250117P014000002024-05-10 1:47PM EDT2025-01-17512.10456.80461.550.00-23636.30%
NVDA250221P014000002024-04-18 3:10PM EDT2025-02-21558.32483.35494.350.00-1548.75%
NVDA250321P014000002024-05-02 2:33PM EDT2025-03-21555.18463.20471.900.00-1437.48%
NVDA250620P014000002024-05-13 10:41AM EDT2025-06-20525.72471.95484.000.00-11237.35%
NVDA251219P014000002024-05-08 11:47AM EDT2025-12-19540.75485.70500.350.00-2235.34%
NVDA260116P014000002024-05-21 2:15PM EDT2026-01-16496.99491.20502.10-58.01-10.45%4634.95%
NVDA260618P014000002024-04-18 10:01AM EDT2026-06-18589.68523.30538.050.00-22138.72%
NVDA261218P014000002024-05-17 2:11PM EDT2026-12-18542.17514.20533.950.00-24734.03%