Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.035,13+85,63 (+9,02%)
In data: 03:48PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1500.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C015000002024-05-23 3:18PM EDT2024-05-240.010.000.01-0.03-75.00%2,8958,708137.50%
NVDA240531C015000002024-05-23 3:33PM EDT2024-05-310.020.020.04-0.25-92.59%71692374.61%
NVDA240607C015000002024-05-23 2:42PM EDT2024-06-070.200.130.19-0.26-56.52%65330164.84%
NVDA240614C015000002024-05-23 3:32PM EDT2024-06-140.320.250.31-0.21-39.62%56118657.30%
NVDA240621C015000002024-05-23 3:31PM EDT2024-06-210.400.380.42-0.30-42.86%2,7684,56752.22%
NVDA240628C015000002024-05-23 3:26PM EDT2024-06-280.640.510.64-0.26-28.89%2107949.78%
NVDA240719C015000002024-05-23 3:31PM EDT2024-07-191.701.701.79-0.06-3.41%2,2141,59145.89%
NVDA240816C015000002024-05-23 3:32PM EDT2024-08-165.004.905.10+1.15+29.87%8068,32945.21%
NVDA240920C015000002024-05-23 3:15PM EDT2024-09-2012.4012.8513.25+3.40+37.78%4161,91547.13%
NVDA241018C015000002024-05-23 3:14PM EDT2024-10-1818.0818.3018.80+5.48+43.49%16142246.60%
NVDA241115C015000002024-05-23 2:31PM EDT2024-11-1526.9425.7026.35+9.94+58.47%5878947.21%
NVDA241220C015000002024-05-23 3:23PM EDT2024-12-2035.7035.5035.95+10.60+41.17%1,29872947.71%
NVDA250117C015000002024-05-23 3:26PM EDT2025-01-1741.3541.9042.35+11.15+36.92%8072,42847.48%
NVDA250221C015000002024-05-23 12:14PM EDT2025-02-2156.4751.5053.00+19.38+52.25%3914948.21%
NVDA250321C015000002024-05-23 2:25PM EDT2025-03-2160.8459.5560.60+16.69+37.80%8951848.42%
NVDA250620C015000002024-05-23 3:26PM EDT2025-06-2084.5583.6084.85+19.85+31.19%3421,38649.02%
NVDA251219C015000002024-05-23 2:42PM EDT2025-12-19136.84129.20130.85+31.27+29.62%2817350.05%
NVDA260116C015000002024-05-23 3:03PM EDT2026-01-16140.00135.65137.05+30.00+27.27%1321,36950.08%
NVDA260618C015000002024-05-23 1:51PM EDT2026-06-18183.50172.00173.15+42.20+29.87%3123150.83%
NVDA261218C015000002024-05-23 3:10PM EDT2026-12-18207.73208.00212.65+34.38+19.83%10064951.33%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P015000002024-05-16 9:39AM EDT2024-05-31546.85466.00473.600.00--0138.87%
NVDA240621P015000002024-05-07 10:02AM EDT2024-06-21603.27466.15473.700.00-2076.45%
NVDA240719P015000002024-05-14 9:41AM EDT2024-07-19601.49468.65477.400.00-2060.75%
NVDA240816P015000002024-05-23 9:40AM EDT2024-08-16459.00467.50475.95-201.12-30.47%2053.54%
NVDA240920P015000002024-05-15 10:26AM EDT2024-09-20567.73469.45472.600.00-2141.60%
NVDA241018P015000002024-05-23 10:05AM EDT2024-10-18473.37470.60477.80-79.81-14.43%1142.26%
NVDA241115P015000002024-05-15 11:09AM EDT2024-11-15559.30472.30479.550.00-2140.06%
NVDA241220P015000002024-05-23 11:57AM EDT2024-12-20460.77476.50481.25-97.88-17.52%38037.68%
NVDA250117P015000002024-05-23 3:07PM EDT2025-01-17481.44476.25481.30-122.31-20.26%186835.45%
NVDA250221P015000002024-05-15 12:49PM EDT2025-02-21562.90481.85489.250.00-2037.04%
NVDA250321P015000002024-05-10 2:43PM EDT2025-03-21608.25480.00495.350.00-1037.83%
NVDA250620P015000002024-05-23 1:00PM EDT2025-06-20480.26493.00505.60-130.34-21.35%42036.60%
NVDA251219P015000002024-05-17 10:15AM EDT2025-12-19596.22508.05525.950.00-2535.28%
NVDA260116P015000002024-05-22 2:48PM EDT2026-01-16590.18516.70527.200.00-217534.74%
NVDA260618P015000002024-05-15 11:43AM EDT2026-06-18599.87528.30543.450.00-21234.23%
NVDA261218P015000002024-05-23 12:09PM EDT2026-12-18534.99543.55559.90-71.45-11.78%16133.49%