Italia markets close in 7 hours 47 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.064,69+26,70 (+2,57%)
Alla chiusura: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C003200002024-05-23 10:15AM EDT2024-05-31719.13734.90749.450.00--3558.98%
NVDA240607C003200002024-05-22 2:21PM EDT2024-06-07616.14736.00749.650.00--1363.50%
NVDA240621C003200002024-05-16 10:15AM EDT2024-06-21630.38740.20750.450.00-12,575183.15%
NVDA240719C003200002024-05-23 10:18AM EDT2024-07-19718.73742.05752.400.00-143153.17%
NVDA240816C003200002024-05-23 2:30PM EDT2024-08-16722.72740.00754.250.00-13123.51%
NVDA240920C003200002024-05-24 11:40AM EDT2024-09-20732.63742.00756.50+99.11+15.64%157114.64%
NVDA241018C003200002024-05-14 12:40PM EDT2024-10-18596.09747.85758.050.00--1115.29%
NVDA241115C003200002024-04-24 3:29PM EDT2024-11-15490.00749.75760.100.00--1110.43%
NVDA241220C003200002024-03-27 3:08PM EDT2024-12-20593.00562.60577.700.00-1570.00%
NVDA250117C003200002024-05-23 10:04AM EDT2025-01-17723.33751.25765.450.00-2492100.91%
NVDA250221C003200002024-04-24 12:04PM EDT2025-02-21507.38750.35765.250.00-2193.26%
NVDA250321C003200002024-05-23 9:30AM EDT2025-03-21717.62752.00771.300.00-1594.48%
NVDA250620C003200002024-04-01 2:37PM EDT2025-06-20607.95555.65563.650.00-31600.00%
NVDA251219C003200002024-04-10 2:32PM EDT2025-12-19584.35609.95618.750.00-4950.00%
NVDA260116C003200002024-05-02 9:53AM EDT2026-01-16563.18768.00788.000.00-12480.52%
NVDA260618C003200002024-05-23 9:43AM EDT2026-06-18755.00776.00796.000.00-22877.06%
NVDA261218C003200002024-05-23 2:37PM EDT2026-12-18773.25786.00806.000.00-228574.58%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P003200002024-04-12 11:08AM EDT2024-05-310.030.000.120.00-11331.25%
NVDA240607P003200002024-05-23 11:33AM EDT2024-06-070.010.000.020.00-1120187.50%
NVDA240614P003200002024-05-23 10:09AM EDT2024-06-140.030.000.050.00--10159.38%
NVDA240621P003200002024-05-23 2:03PM EDT2024-06-210.020.010.070.00-71,447140.63%
NVDA240628P003200002024-05-24 12:38PM EDT2024-06-280.150.010.150.00-20132.23%
NVDA240719P003200002024-05-07 12:56PM EDT2024-07-190.160.000.120.00-2164100.78%
NVDA240816P003200002024-05-24 9:48AM EDT2024-08-160.010.020.08-0.07-87.50%116580.66%
NVDA240920P003200002024-05-23 2:17PM EDT2024-09-200.200.040.340.00-201,42375.98%
NVDA241018P003200002024-05-23 3:53PM EDT2024-10-180.250.100.460.00-54270.90%
NVDA241115P003200002024-05-24 1:51PM EDT2024-11-150.420.180.61-0.03-6.67%13067.33%
NVDA241220P003200002024-05-24 11:46AM EDT2024-12-200.600.500.70-0.03-4.76%1477564.36%
NVDA250117P003200002024-05-21 10:59AM EDT2025-01-171.060.080.870.00-270458.84%
NVDA250221P003200002024-05-24 1:33PM EDT2025-02-211.000.201.49-0.59-37.11%16658.75%
NVDA250321P003200002024-05-24 9:30AM EDT2025-03-211.111.001.77-0.04-3.48%190259.64%
NVDA250620P003200002024-05-24 10:08AM EDT2025-06-201.901.282.10-0.07-3.55%137453.70%
NVDA251219P003200002024-05-24 11:41AM EDT2025-12-194.183.204.40-3.17-43.13%262950.27%
NVDA260116P003200002024-05-23 10:40AM EDT2026-01-165.043.404.600.00-122050.73%
NVDA260618P003200002024-05-23 10:24AM EDT2026-06-187.603.007.000.00-67348.96%
NVDA261218P003200002024-05-24 11:36AM EDT2026-12-1810.009.4510.00-0.50-4.76%511347.26%