Italia Markets open in 7 hrs 57 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
953,20 -0,66 (-0,07%)
Dopo ore: 07:03PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1650.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C016500002024-05-21 3:59PM EDT2024-05-240.060.050.06-0.01-14.29%281859167.97%
NVDA240531C016500002024-05-21 3:59PM EDT2024-05-310.130.120.15-0.01-7.14%545677109.38%
NVDA240621C016500002024-05-21 2:45PM EDT2024-06-210.280.280.37-0.04-12.50%1323969.92%
NVDA240719C016500002024-05-21 9:32AM EDT2024-07-190.900.820.97+0.05+5.88%428257.32%
NVDA240816C016500002024-05-21 3:22PM EDT2024-08-161.961.942.10+0.02+1.03%24852.83%
NVDA240920C016500002024-05-21 3:13PM EDT2024-09-205.025.155.45-0.28-5.28%23452.26%
NVDA241018C016500002024-05-15 3:34PM EDT2024-10-188.757.608.500.00-31751.06%
NVDA241115C016500002024-05-15 12:07PM EDT2024-11-1512.0511.0011.850.00-15350.45%
NVDA241220C016500002024-05-17 2:35PM EDT2024-12-2015.0016.9517.450.00-29150.71%
NVDA250117C016500002024-05-21 11:07AM EDT2025-01-1720.1020.4520.950.00-211150.11%
NVDA250221C016500002024-05-17 2:43PM EDT2025-02-2123.8026.6027.450.00-318750.14%
NVDA250321C016500002024-05-21 9:45AM EDT2025-03-2129.6831.6032.50-5.00-14.42%133650.17%
NVDA250620C016500002024-05-21 1:21PM EDT2025-06-2048.0448.8549.85-0.61-1.25%49150.40%
NVDA251219C016500002024-05-21 1:15PM EDT2025-12-1983.8384.9586.25+3.13+3.88%22751.08%
NVDA260116C016500002024-05-16 11:34AM EDT2026-01-1694.3089.7091.050.00-3112451.00%
NVDA260618C016500002024-05-21 3:59PM EDT2026-06-18119.60119.15120.60+0.53+0.45%1551.48%
NVDA261218C016500002024-05-20 2:33PM EDT2026-12-18150.00150.25152.950.00-22451.64%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240621P016500002024-05-09 12:42PM EDT2024-06-21758.15691.35706.000.00-2090.72%
NVDA240719P016500002024-03-14 9:45AM EDT2024-07-19759.50765.60775.050.00-110149.90%
NVDA240816P016500002024-03-13 10:07AM EDT2024-08-16763.15761.55766.500.00-30119.70%
NVDA240920P016500002024-05-09 10:45AM EDT2024-09-20761.50691.75704.450.00-2057.01%
NVDA241018P016500002024-04-17 11:54AM EDT2024-10-18791.17718.30731.850.00-4069.28%
NVDA241115P016500002024-03-08 3:03PM EDT2024-11-15773.49763.85777.100.00-12086.88%
NVDA241220P016500002024-03-27 10:44AM EDT2024-12-20751.61776.90781.750.00-8083.03%
NVDA250117P016500002024-05-20 10:15AM EDT2025-01-17704.35694.10699.450.00-3834.56%
NVDA250221P016500002024-03-08 3:20PM EDT2025-02-21775.13762.75776.150.00-162169.48%
NVDA250321P016500002024-03-08 12:42PM EDT2025-03-21751.60763.10776.550.00-1166.35%
NVDA250620P016500002024-03-25 3:05PM EDT2025-06-20712.62844.00862.000.00-2081.07%
NVDA251219P016500002024-04-17 12:33PM EDT2025-12-19804.11729.15746.000.00--041.93%
NVDA260618P016500002024-04-05 9:38AM EDT2026-06-18796.65768.00788.000.00-1045.94%
NVDA261218P016500002024-05-15 9:57AM EDT2026-12-18751.00720.35737.800.00-1131.02%