Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.037,60+88,10 (+9,28%)
In data: 03:56PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:1750.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C017500002024-05-23 12:02PM EDT2024-05-240.010.000.01-0.02-66.67%13514190.63%
NVDA240531C017500002024-05-23 3:37PM EDT2024-05-310.010.010.02-0.11-91.67%1,8732,67896.88%
NVDA240621C017500002024-05-23 2:07PM EDT2024-06-210.110.110.13-0.15-57.69%3964262.40%
NVDA240719C017500002024-05-23 3:10PM EDT2024-07-190.420.420.49-0.18-30.00%1436951.22%
NVDA240816C017500002024-05-23 2:04PM EDT2024-08-161.531.401.50+0.25+19.53%5142748.70%
NVDA240920C017500002024-05-23 2:50PM EDT2024-09-204.854.855.05+1.27+35.47%733749.60%
NVDA241018C017500002024-05-20 10:27AM EDT2024-10-189.107.607.85+3.40+59.65%25548.54%
NVDA241115C017500002024-05-23 3:33PM EDT2024-11-1511.1411.4011.75+3.24+41.01%625748.42%
NVDA241220C017500002024-05-23 12:39PM EDT2024-12-2019.4518.1018.50+7.40+61.41%917849.17%
NVDA250117C017500002024-05-23 2:33PM EDT2025-01-1722.3721.5021.90+7.97+55.35%3512948.23%
NVDA250221C017500002024-05-23 10:36AM EDT2025-02-2130.1528.3029.10+8.35+38.30%48248.65%
NVDA250321C017500002024-05-23 2:51PM EDT2025-03-2134.2033.8534.80+9.40+37.90%241,46248.82%
NVDA250620C017500002024-05-23 11:52AM EDT2025-06-2056.7552.9553.75+18.80+49.54%95649.17%
NVDA251219C017500002024-05-23 3:24PM EDT2025-12-1990.6292.4093.65+17.42+23.80%1058150.07%
NVDA260116C017500002024-05-23 11:58AM EDT2026-01-16104.6097.5598.65+28.30+37.09%122749.96%
NVDA260618C017500002024-05-23 12:22PM EDT2026-06-18136.14129.70131.30+34.19+33.54%48650.47%
NVDA261218C017500002024-05-23 11:09AM EDT2026-12-18168.55164.65167.05+35.55+26.73%18450.84%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240621P017500002024-03-28 1:50PM EDT2024-06-21844.61866.40882.000.00-40281.16%
NVDA240719P017500002024-03-20 3:16PM EDT2024-07-19843.40980.65995.650.00-220271.79%
NVDA240816P017500002024-03-20 3:15PM EDT2024-08-16843.35980.40995.400.00-270223.08%
NVDA240920P017500002024-03-08 12:00PM EDT2024-09-20809.85865.10877.300.00-20138.72%
NVDA241018P017500002024-03-11 3:06PM EDT2024-10-18888.30874.80888.650.00-100129.10%
NVDA241115P017500002024-03-11 3:47PM EDT2024-11-15891.05874.80889.400.00-300118.59%
NVDA241220P017500002024-03-12 3:30PM EDT2024-12-20850.10837.20849.650.00-2095.59%
NVDA250117P017500002024-04-03 9:30AM EDT2025-01-17864.620.000.000.00-100.00%
NVDA250221P017500002024-03-07 3:14PM EDT2025-02-21828.60860.00878.750.00--091.51%
NVDA260116P017500002024-03-08 12:42PM EDT2026-01-16853.90863.30882.000.00-1162.41%
NVDA260618P017500002024-05-21 3:15PM EDT2026-06-18810.22732.50748.000.00-57431.19%
NVDA261218P017500002024-05-15 3:37PM EDT2026-12-18824.33742.10760.000.00-45930.65%