Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
903,56+1,06 (+0,12%)
Alla chiusura: 04:00PM EDT
901,49 -2,07 (-0,23%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240405C003000002024-03-27 10:50AM EDT2024-04-05598.32601.95604.350.00-8678318.75%
NVDA240412C003000002024-03-27 10:50AM EDT2024-04-12598.72602.30604.800.00-8687247.07%
NVDA240419C003000002024-03-22 10:09AM EDT2024-04-19598.30602.75605.10-29.35-4.68%2158175.29%
NVDA240517C003000002024-03-27 9:52AM EDT2024-05-17618.89604.15606.650.00-146143.24%
NVDA240621C003000002024-03-27 2:51PM EDT2024-06-21601.82602.95612.05-2.05-0.34%22,314124.43%
NVDA240719C003000002024-03-27 2:59PM EDT2024-07-19603.35605.90611.000.00-1266112.26%
NVDA240816C003000002024-02-26 10:51AM EDT2024-08-16496.00607.00613.300.00-14106.51%
NVDA240920C003000002024-03-25 10:54AM EDT2024-09-20666.00608.95614.450.00-111699.62%
NVDA241018C003000002024-03-15 1:46PM EDT2024-10-18598.25610.15616.400.00-1296.19%
NVDA241115C003000002024-03-21 11:44AM EDT2024-11-15635.00611.65618.050.00-1893.36%
NVDA241220C003000002024-03-27 1:19PM EDT2024-12-20616.00613.25620.300.00-228290.37%
NVDA250117C003000002024-03-27 2:05PM EDT2025-01-17621.20618.00623.45+3.29+0.53%276991.90%
NVDA250221C003000002024-03-18 1:53PM EDT2025-02-21602.28616.30624.650.00-1986.55%
NVDA250620C003000002024-03-26 3:59PM EDT2025-06-20651.00618.90635.900.00-11,07381.65%
NVDA251219C003000002024-03-28 9:56AM EDT2025-12-19646.00631.15645.65+12.32+1.94%11,07277.60%
NVDA260116C003000002024-03-25 2:49PM EDT2026-01-16638.60633.40643.65-57.90-8.31%326576.02%
NVDA260618C003000002024-03-25 9:53AM EDT2026-06-18691.75644.00652.000.00-268674.50%
NVDA261218C003000002024-03-28 10:24AM EDT2026-12-18657.15648.00664.10-40.67-5.83%217071.69%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240405P003000002024-03-19 11:49AM EDT2024-04-050.020.000.09+0.01+100.00%113239.06%
NVDA240412P003000002024-03-21 3:06PM EDT2024-04-120.010.000.120.00-416178.52%
NVDA240419P003000002024-03-28 3:48PM EDT2024-04-190.010.010.06-0.01-50.00%63,264141.02%
NVDA240426P003000002024-03-27 1:46PM EDT2024-04-260.060.010.110.00-13128.52%
NVDA240503P003000002024-03-28 2:50PM EDT2024-05-030.080.010.38+0.03+60.00%12128.32%
NVDA240517P003000002024-03-28 3:23PM EDT2024-05-170.060.060.07-0.01-14.29%2131,73698.44%
NVDA240621P003000002024-03-28 3:45PM EDT2024-06-210.210.180.22+0.01+5.00%76,43383.79%
NVDA240719P003000002024-03-27 9:33AM EDT2024-07-190.250.100.330.00-11,49173.14%
NVDA240816P003000002024-03-27 9:53AM EDT2024-08-160.320.160.330.00-51,43266.41%
NVDA240920P003000002024-03-28 10:25AM EDT2024-09-200.520.500.56+0.02+4.00%12,62064.72%
NVDA241018P003000002024-03-28 1:38PM EDT2024-10-180.700.500.91+0.01+1.45%17162.23%
NVDA241115P003000002024-03-25 12:59PM EDT2024-11-151.010.861.190.00-318861.23%
NVDA241220P003000002024-03-28 3:16PM EDT2024-12-201.501.421.55-0.06-3.85%51,78760.08%
NVDA250117P003000002024-03-28 2:53PM EDT2025-01-171.811.801.99-0.10-5.24%43,53259.25%
NVDA250221P003000002024-03-25 12:14PM EDT2025-02-212.141.592.870.00-121657.45%
NVDA250620P003000002024-03-28 12:37PM EDT2025-06-204.253.954.35-0.15-3.41%191854.66%
NVDA251219P003000002024-03-28 1:16PM EDT2025-12-197.607.357.75-0.15-1.94%1368651.80%
NVDA260116P003000002024-03-28 1:19PM EDT2026-01-168.127.708.40-0.38-4.47%292,65951.39%
NVDA260618P003000002024-03-28 2:16PM EDT2026-06-1811.1510.2011.90+0.43+4.01%193250.55%
NVDA261218P003000002024-03-28 2:16PM EDT2026-12-1815.2014.6015.60-0.45-2.88%335448.83%