Italia markets open in 8 hours 10 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
953,40 -0,46 (-0,05%)
Dopo ore: 06:50PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:370.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C003700002024-05-13 12:18PM EDT2024-05-24537.50582.60585.300.00-44307.81%
NVDA240531C003700002024-04-18 12:43PM EDT2024-05-31488.05554.15556.850.00--10.00%
NVDA240607C003700002024-05-10 1:33PM EDT2024-06-07530.79583.00586.200.00--1181.30%
NVDA240614C003700002024-05-13 1:34PM EDT2024-06-14533.96582.80587.000.00-11160.79%
NVDA240621C003700002024-05-21 11:46AM EDT2024-06-21580.38583.60587.25-2.62-0.45%103,110150.44%
NVDA240719C003700002024-05-16 9:51AM EDT2024-07-19590.10586.00588.800.00-1105125.07%
NVDA240816C003700002024-04-29 10:16AM EDT2024-08-16509.63587.40591.000.00-14111.32%
NVDA240920C003700002024-05-15 3:51PM EDT2024-09-20585.66586.30596.400.00-170100.76%
NVDA241018C003700002024-04-22 2:31PM EDT2024-10-18439.72585.85598.150.00--192.54%
NVDA241115C003700002024-05-20 3:18PM EDT2024-11-15593.09591.35598.700.00-12591.20%
NVDA241220C003700002024-04-26 10:55AM EDT2024-12-20516.84594.85600.700.00-210687.94%
NVDA250117C003700002024-05-20 1:31PM EDT2025-01-17594.00596.65602.250.00-191385.10%
NVDA250321C003700002024-04-15 11:53AM EDT2025-03-21544.55594.35600.850.00-5773.42%
NVDA250620C003700002024-05-20 12:57PM EDT2025-06-20608.00606.65615.150.00-127977.58%
NVDA251219C003700002024-05-17 9:45AM EDT2025-12-19613.00618.35628.400.00-137872.62%
NVDA260116C003700002024-05-08 1:33PM EDT2026-01-16575.48620.00631.700.00-15572.45%
NVDA260618C003700002024-04-19 2:38PM EDT2026-06-18474.000.000.000.00-4440.00%
NVDA261218C003700002024-05-20 10:35AM EDT2026-12-18642.37644.05651.400.00-22568.23%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P003700002024-05-21 2:55PM EDT2024-05-240.010.000.010.00-752250.00%
NVDA240531P003700002024-05-17 2:41PM EDT2024-05-310.050.000.030.00-6970160.94%
NVDA240614P003700002024-05-17 2:15PM EDT2024-06-140.070.000.100.00-22117.19%
NVDA240621P003700002024-05-21 1:18PM EDT2024-06-210.050.060.12-0.02-28.57%598,440108.79%
NVDA240719P003700002024-05-17 1:51PM EDT2024-07-190.230.060.180.00-332981.64%
NVDA240816P003700002024-05-20 2:40PM EDT2024-08-160.230.100.260.00-46570.07%
NVDA240920P003700002024-05-21 3:30PM EDT2024-09-200.430.290.53-0.13-23.21%51,36464.65%
NVDA241018P003700002024-05-21 3:44PM EDT2024-10-180.660.370.730.00-12960.38%
NVDA241115P003700002024-05-20 2:43PM EDT2024-11-150.910.591.050.00-112358.26%
NVDA241220P003700002024-05-21 3:18PM EDT2024-12-201.351.171.35-0.25-15.62%391856.43%
NVDA250117P003700002024-05-20 11:37AM EDT2025-01-171.851.361.930.00-11,24755.13%
NVDA250221P003700002024-05-06 3:08PM EDT2025-02-213.801.582.760.00-12253.73%
NVDA250321P003700002024-05-21 10:06AM EDT2025-03-213.002.412.95+0.26+9.49%101052.95%
NVDA250620P003700002024-05-13 3:55PM EDT2025-06-206.054.404.700.00-224450.94%
NVDA251219P003700002024-05-21 3:23PM EDT2025-12-199.459.109.50-3.48-26.91%556748.95%
NVDA260116P003700002024-05-01 2:29PM EDT2026-01-1616.129.9010.300.00-219548.68%
NVDA260618P003700002024-05-17 2:23PM EDT2026-06-1816.0014.0514.750.00-12747.41%
NVDA261218P003700002024-05-17 11:05AM EDT2026-12-1821.1018.9020.450.00-56746.40%