Italia markets close in 7 hours 44 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:390.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C003900002024-05-10 3:56PM EDT2024-05-31510.54668.15679.500.00-11473.66%
NVDA240607C003900002024-05-17 3:04PM EDT2024-06-07538.45666.00679.900.00-16310.23%
NVDA240614C003900002024-05-23 3:22PM EDT2024-06-14639.48666.00680.150.00-10248.69%
NVDA240621C003900002024-05-23 3:22PM EDT2024-06-21639.94670.30680.800.00-3343160.21%
NVDA240719C003900002024-05-06 9:45AM EDT2024-07-19521.98670.20682.900.00-127123.44%
NVDA240816C003900002024-05-15 10:39AM EDT2024-08-16554.97670.90685.050.00-18109.45%
NVDA240920C003900002024-05-24 12:47PM EDT2024-09-20666.64674.00687.90+100.68+17.79%1107102.82%
NVDA241018C003900002024-05-13 10:43AM EDT2024-10-18517.50679.65689.700.00-14101.65%
NVDA241115C003900002024-05-02 2:51PM EDT2024-11-15479.35681.90691.750.00-1997.21%
NVDA241220C003900002024-05-20 9:42AM EDT2024-12-20570.00684.45695.250.00-111693.46%
NVDA250117C003900002024-05-24 9:56AM EDT2025-01-17666.73686.85700.05-17.09-2.50%11,12692.59%
NVDA250221C003900002024-04-22 9:42AM EDT2025-02-21418.980.000.000.00-1110.00%
NVDA250321C003900002024-05-24 11:39AM EDT2025-03-21676.83686.00705.55+152.21+29.01%2184.85%
NVDA250620C003900002024-05-22 3:12PM EDT2025-06-20580.00695.00709.200.00-113679.99%
NVDA250919C003900002024-05-21 11:46AM EDT2025-09-19594.58701.10718.000.00-101477.51%
NVDA251219C003900002024-05-22 1:22PM EDT2025-12-19602.60706.45724.000.00-187174.66%
NVDA260116C003900002024-05-24 2:44PM EDT2026-01-16705.38708.00728.00+0.42+0.06%19974.55%
NVDA260618C003900002024-04-04 11:48AM EDT2026-06-18566.15557.80561.150.00-1260.00%
NVDA261218C003900002024-05-23 9:30AM EDT2026-12-18694.73732.00750.000.00-216069.92%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P003900002024-05-17 12:21PM EDT2024-05-310.050.000.020.00-2930243.75%
NVDA240607P003900002024-05-20 10:05AM EDT2024-06-070.130.000.020.00-15157.81%
NVDA240614P003900002024-05-23 9:51AM EDT2024-06-140.030.000.050.00--60133.59%
NVDA240621P003900002024-05-24 3:17PM EDT2024-06-210.020.000.10-0.03-60.00%101,563120.31%
NVDA240719P003900002024-05-23 9:41AM EDT2024-07-190.060.000.170.00-117887.30%
NVDA240816P003900002024-05-23 12:00PM EDT2024-08-160.160.050.230.00-79874.12%
NVDA240920P003900002024-05-24 11:51AM EDT2024-09-200.400.300.47+0.02+5.26%81,25168.75%
NVDA241018P003900002024-05-24 9:53AM EDT2024-10-180.560.250.70+0.08+16.67%11963.23%
NVDA241115P003900002024-05-24 12:15PM EDT2024-11-150.700.410.94-0.03-4.11%113360.30%
NVDA241220P003900002024-05-24 1:50PM EDT2024-12-201.040.951.39-0.03-2.80%346958.97%
NVDA250117P003900002024-05-24 1:35PM EDT2025-01-171.280.991.52-0.11-7.91%22,23655.88%
NVDA250221P003900002024-05-15 2:16PM EDT2025-02-213.140.962.330.00-119854.16%
NVDA250321P003900002024-05-21 11:47AM EDT2025-03-213.301.722.380.00-1040453.24%
NVDA250620P003900002024-05-23 2:25PM EDT2025-06-203.753.003.850.00-985850.56%
NVDA250919P003900002024-05-24 3:15PM EDT2025-09-195.204.905.75-0.60-10.34%102649.92%
NVDA251219P003900002024-05-15 2:40PM EDT2025-12-1911.996.507.800.00-18748.60%
NVDA260116P003900002024-05-24 9:37AM EDT2026-01-168.506.959.450.00-2020649.40%
NVDA260618P003900002024-05-24 10:04AM EDT2026-06-1812.689.2512.60+0.16+1.28%58247.02%
NVDA261218P003900002024-05-23 9:41AM EDT2026-12-1818.9016.3020.100.00-106447.37%