Italia markets open in 8 hours 14 minutes

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
953,28 -0,58 (-0,06%)
Dopo ore: 06:46PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C003000002024-05-21 10:03AM EDT2024-05-24637.95652.65655.15-12.05-1.85%551348.44%
NVDA240531C003000002024-05-20 2:37PM EDT2024-05-31650.00652.80655.400.00-17246.88%
NVDA240621C003000002024-05-20 10:53AM EDT2024-06-21651.00651.85658.650.00-112,315178.49%
NVDA240719C003000002024-05-17 3:55PM EDT2024-07-19628.22655.35657.950.00-270144.75%
NVDA240816C003000002024-05-16 1:35PM EDT2024-08-16651.26656.45659.900.00-1117128.75%
NVDA240920C003000002024-04-29 9:47AM EDT2024-09-20566.08658.40661.900.00-1117116.88%
NVDA241018C003000002024-04-11 3:37PM EDT2024-10-18612.00603.40609.250.00-120.00%
NVDA241115C003000002024-04-04 3:39PM EDT2024-11-15575.00594.20600.750.00-380.00%
NVDA241220C003000002024-05-14 3:10PM EDT2024-12-20627.28662.25667.550.00-1526699.82%
NVDA250117C003000002024-05-20 3:26PM EDT2025-01-17663.90663.95669.100.00-874196.92%
NVDA250221C003000002024-05-21 2:35PM EDT2025-02-21663.10664.20671.75+173.37+35.40%11393.00%
NVDA250620C003000002024-05-21 3:39PM EDT2025-06-20673.59668.15680.55+62.59+10.24%11,05885.68%
NVDA251219C003000002024-05-20 2:52PM EDT2025-12-19679.85679.20690.550.00-61,05280.13%
NVDA260116C003000002024-04-19 3:57PM EDT2026-01-16500.500.000.000.00-32480.00%
NVDA260618C003000002024-05-16 10:18AM EDT2026-06-18688.55688.15698.250.00-28475.63%
NVDA261218C003000002024-05-15 12:58PM EDT2026-12-18695.10693.00709.050.00-217772.41%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P003000002024-05-17 12:45PM EDT2024-05-240.020.000.010.00-1104300.00%
NVDA240531P003000002024-05-20 12:30PM EDT2024-05-310.010.000.020.00-1476190.63%
NVDA240607P003000002024-05-14 12:57PM EDT2024-06-070.010.010.070.00-11164.06%
NVDA240621P003000002024-05-17 1:12PM EDT2024-06-210.050.030.100.00-46,698128.13%
NVDA240719P003000002024-05-20 1:35PM EDT2024-07-190.070.030.100.00-51,56793.75%
NVDA240816P003000002024-05-21 11:53AM EDT2024-08-160.100.030.16-0.03-23.08%51,43279.88%
NVDA240920P003000002024-05-21 12:58PM EDT2024-09-200.210.210.22-0.01-4.55%862,50473.05%
NVDA241018P003000002024-05-21 12:04PM EDT2024-10-180.270.200.39-0.14-34.15%1549168.12%
NVDA241115P003000002024-05-21 1:12PM EDT2024-11-150.380.430.50-0.03-7.32%1076765.75%
NVDA241220P003000002024-05-21 3:43PM EDT2024-12-200.690.600.79+0.06+9.52%331,78663.06%
NVDA250117P003000002024-05-21 10:45AM EDT2025-01-170.870.750.83+0.03+3.57%43,51560.25%
NVDA250221P003000002024-05-14 3:14PM EDT2025-02-211.500.591.470.00-327158.28%
NVDA250620P003000002024-05-21 3:11PM EDT2025-06-202.302.252.40-0.02-0.86%392254.76%
NVDA251219P003000002024-05-21 10:27AM EDT2025-12-195.124.805.15-0.06-1.16%473051.58%
NVDA260116P003000002024-05-21 1:36PM EDT2026-01-165.705.255.65+0.01+0.18%232,99151.24%
NVDA260618P003000002024-05-21 11:27AM EDT2026-06-188.007.708.25-0.10-1.23%1394549.74%
NVDA261218P003000002024-05-20 1:05PM EDT2026-12-1811.7510.9011.600.00-835548.15%