Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.038,76+89,26 (+9,40%)
In data: 02:45PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C003100002024-05-15 11:58AM EDT2024-05-24634.51728.60732.000.00-22746.68%
NVDA240531C003100002024-05-22 3:29PM EDT2024-05-31630.87728.30733.800.00-31372.95%
NVDA240607C003100002024-05-10 9:53AM EDT2024-06-07600.24729.15733.000.00--1280.18%
NVDA240621C003100002024-05-23 11:55AM EDT2024-06-21740.19728.95732.80+101.12+15.82%1789201.83%
NVDA240719C003100002024-05-07 3:58PM EDT2024-07-19599.97730.30734.700.00-645158.91%
NVDA240816C003100002024-05-17 3:13PM EDT2024-08-16623.10731.70736.700.00-13139.45%
NVDA240920C003100002024-05-09 3:38PM EDT2024-09-20584.80733.55737.200.00-1174122.01%
NVDA241018C003100002024-05-10 10:55AM EDT2024-10-18594.24734.85741.350.00-29117.94%
NVDA241115C003100002024-05-22 3:29PM EDT2024-11-15640.22737.85742.950.00-319113.57%
NVDA241220C003100002024-05-17 3:55PM EDT2024-12-20627.08739.25745.700.00-2108107.78%
NVDA250117C003100002024-05-23 2:06PM EDT2025-01-17743.75739.45745.40+90.18+13.80%73973101.21%
NVDA250221C003100002024-05-20 3:26PM EDT2025-02-21654.90742.75749.600.00-811100.35%
NVDA250620C003100002024-05-17 1:41PM EDT2025-06-20745.30746.90754.90+101.00+15.68%513389.32%
NVDA251219C003100002024-05-21 3:41PM EDT2025-12-19674.20750.65765.750.00-5654180.17%
NVDA260116C003100002024-04-19 3:57PM EDT2026-01-16492.300.000.000.00-100.00%
NVDA260618C003100002024-04-18 11:45AM EDT2026-06-18594.00651.25662.300.00-52720.00%
NVDA261218C003100002024-05-03 10:04AM EDT2026-12-18623.70773.45781.450.00-18874.08%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P003100002024-05-22 12:32PM EDT2024-05-240.010.000.010.00-13437.50%
NVDA240531P003100002024-05-22 9:30AM EDT2024-05-310.020.000.010.00-219206.25%
NVDA240621P003100002024-05-23 9:49AM EDT2024-06-210.030.010.05-0.02-40.00%322,624128.91%
NVDA240719P003100002024-05-23 11:28AM EDT2024-07-190.030.000.09-0.15-83.33%519695.70%
NVDA240816P003100002024-05-16 11:10AM EDT2024-08-160.080.010.12-0.03-27.27%1013981.05%
NVDA240920P003100002024-05-23 2:05PM EDT2024-09-200.190.100.25-0.02-9.52%1065374.71%
NVDA241018P003100002024-05-21 1:54PM EDT2024-10-180.330.010.320.00-101466.94%
NVDA241115P003100002024-05-23 11:28AM EDT2024-11-150.370.100.46-1.18-76.13%12664.70%
NVDA241220P003100002024-05-23 10:35AM EDT2024-12-200.550.500.71-0.55-50.00%129964.36%
NVDA250117P003100002024-05-22 3:39PM EDT2025-01-171.070.590.740.00-4581,33261.16%
NVDA250221P003100002024-05-13 9:36AM EDT2025-02-211.700.271.220.00-15157.93%
NVDA250620P003100002024-05-23 11:14AM EDT2025-06-202.041.472.03-0.49-19.37%15454.18%
NVDA251219P003100002024-05-20 11:27AM EDT2025-12-195.803.554.400.00-61,09050.97%
NVDA260116P003100002024-05-22 10:43AM EDT2026-01-166.003.804.550.00-18050.20%
NVDA260618P003100002024-05-20 2:33PM EDT2026-06-188.956.206.800.00-27949.06%
NVDA261218P003100002024-05-23 12:41PM EDT2026-12-188.859.0510.05-2.95-25.00%329047.72%