Italia markets close in 28 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.039,60+90,10 (+9,49%)
In data: 11:02AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:360.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C003600002024-05-07 1:12PM EDT2024-05-24555.91681.95684.950.00-11750.20%
NVDA240607C003600002024-05-13 1:16PM EDT2024-06-07543.70683.15686.500.00-11280.88%
NVDA240621C003600002024-05-22 3:17PM EDT2024-06-21677.25685.50688.40+94.97+16.31%1613219.63%
NVDA240719C003600002024-05-23 10:42AM EDT2024-07-19685.69683.80690.25+94.79+16.04%336158.28%
NVDA240816C003600002024-05-16 1:04PM EDT2024-08-16594.72688.75694.050.00-815143.93%
NVDA240920C003600002024-05-17 10:47AM EDT2024-09-20686.49688.00696.15+97.60+16.57%1128122.93%
NVDA241018C003600002024-04-16 1:23PM EDT2024-10-18527.92570.55577.300.00-230.00%
NVDA241115C003600002024-05-20 10:58AM EDT2024-11-15598.60694.80700.550.00-26111.44%
NVDA241220C003600002024-05-23 10:42AM EDT2024-12-20695.44695.85702.20+95.59+15.94%1151103.79%
NVDA250117C003600002024-05-23 9:44AM EDT2025-01-17693.13698.20703.90+98.45+16.56%2315100.20%
NVDA250221C003600002024-05-02 12:53PM EDT2025-02-21508.02700.80707.550.00-1697.26%
NVDA250321C003600002024-05-07 11:15AM EDT2025-03-21695.83701.35709.30+128.33+22.61%23193.88%
NVDA250620C003600002024-05-23 9:47AM EDT2025-06-20704.74707.70715.70+143.27+25.52%135388.02%
NVDA251219C003600002024-04-30 11:00AM EDT2025-12-19565.00719.55727.500.00-238680.73%
NVDA260116C003600002024-05-17 2:01PM EDT2026-01-16610.96721.05729.050.00-18979.79%
NVDA260618C003600002024-05-13 2:23PM EDT2026-06-18596.57730.20738.200.00-11476.20%
NVDA261218C003600002024-05-09 3:59PM EDT2026-12-18594.66740.90748.850.00-22773.33%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P003600002024-05-20 9:33AM EDT2024-05-240.010.000.010.00-11213387.50%
NVDA240531P003600002024-05-22 3:39PM EDT2024-05-310.010.000.01-0.01-50.00%5246184.38%
NVDA240607P003600002024-05-23 9:49AM EDT2024-06-070.010.000.04-0.20-95.24%41151.56%
NVDA240621P003600002024-05-22 10:31AM EDT2024-06-210.040.010.060.00-271,752115.23%
NVDA240719P003600002024-05-23 9:44AM EDT2024-07-190.040.020.10-0.11-73.33%2524186.33%
NVDA240816P003600002024-05-22 11:36AM EDT2024-08-160.160.050.160.00-510274.51%
NVDA240920P003600002024-05-22 1:34PM EDT2024-09-200.240.140.36-0.14-36.84%11,84168.21%
NVDA241018P003600002024-05-20 9:30AM EDT2024-10-180.740.170.480.00-13863.18%
NVDA241115P003600002024-05-15 1:37PM EDT2024-11-150.980.350.700.00-29861.13%
NVDA241220P003600002024-05-23 10:24AM EDT2024-12-200.850.641.05-0.37-30.33%261759.16%
NVDA250117P003600002024-05-23 9:30AM EDT2025-01-171.010.971.39-0.54-34.84%12,70058.06%
NVDA250221P003600002024-05-21 10:04AM EDT2025-02-212.180.911.850.00-101655.40%
NVDA250321P003600002024-05-21 10:10AM EDT2025-03-212.741.292.210.00-71754.58%
NVDA250620P003600002024-05-22 3:29PM EDT2025-06-204.122.673.450.00-24,39852.16%
NVDA251219P003600002024-05-20 3:49PM EDT2025-12-199.006.256.650.00-246249.56%
NVDA260116P003600002024-05-21 3:54PM EDT2026-01-169.356.757.300.00-112449.30%
NVDA260618P003600002024-05-23 10:39AM EDT2026-06-1810.259.9510.85-3.23-23.96%27347.90%
NVDA261218P003600002024-05-22 10:39AM EDT2026-12-1818.5913.7515.300.00-175546.59%