Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.041,49+91,99 (+9,69%)
In data: 02:27PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:400.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C004000002024-05-23 1:26PM EDT2024-05-24656.76644.20646.95+109.27+19.96%57705.57%
NVDA240531C004000002024-05-09 3:50PM EDT2024-05-31488.00644.00646.850.00-2527330.52%
NVDA240614C004000002024-05-23 9:35AM EDT2024-06-14636.28644.70648.00+85.07+15.43%12214.36%
NVDA240621C004000002024-05-23 2:07PM EDT2024-06-21643.30644.35647.75+93.80+17.07%152,010185.61%
NVDA240719C004000002024-05-17 10:29AM EDT2024-07-19657.90646.05649.00+115.92+21.39%565140.41%
NVDA240816C004000002024-05-23 10:10AM EDT2024-08-16650.21648.35651.80+91.20+16.31%531123.60%
NVDA240920C004000002024-05-23 11:35AM EDT2024-09-20657.31651.45655.35+101.85+18.34%6968111.88%
NVDA241018C004000002024-05-23 11:29AM EDT2024-10-18655.93653.20658.75+100.75+18.15%29105.55%
NVDA241115C004000002024-05-23 12:53PM EDT2024-11-15665.21652.55660.30+225.35+51.23%22797.56%
NVDA241220C004000002024-05-23 2:01PM EDT2024-12-20662.28657.70662.50+100.45+17.88%1168194.23%
NVDA250117C004000002024-05-23 1:47PM EDT2025-01-17673.03659.45666.45+114.97+20.60%212,33891.99%
NVDA250221C004000002024-04-19 1:56PM EDT2025-02-21426.630.000.000.00-1460.00%
NVDA250321C004000002024-05-23 9:55AM EDT2025-03-21651.00663.30671.30+73.50+12.73%1011886.22%
NVDA250620C004000002024-05-23 9:53AM EDT2025-06-20661.64668.45676.20+82.64+14.27%211,49279.72%
NVDA250919C004000002024-05-17 2:52PM EDT2025-09-19562.00674.65682.600.00-1376.21%
NVDA251219C004000002024-05-23 1:13PM EDT2025-12-19696.18681.70689.45+106.18+18.00%970374.09%
NVDA260116C004000002024-05-22 10:15AM EDT2026-01-16596.82683.35695.050.00-180174.40%
NVDA260618C004000002024-05-16 11:14AM EDT2026-06-18693.00694.95702.60+78.50+12.77%150071.11%
NVDA261218C004000002024-05-23 12:31PM EDT2026-12-18720.20710.45716.30+98.65+15.87%833369.89%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P004000002024-05-21 10:10AM EDT2024-05-240.010.000.010.00-100251350.00%
NVDA240531P004000002024-05-23 9:30AM EDT2024-05-310.010.000.01-0.01-50.00%7364165.63%
NVDA240607P004000002024-05-23 9:33AM EDT2024-06-070.030.010.020.00-1633134.38%
NVDA240614P004000002024-05-23 9:33AM EDT2024-06-140.040.000.05-0.04-50.00%1,0004116.02%
NVDA240621P004000002024-05-23 1:04PM EDT2024-06-210.030.030.05-0.05-62.50%1146,451105.47%
NVDA240628P004000002024-05-20 1:15PM EDT2024-06-280.040.000.160.00-102100.39%
NVDA240719P004000002024-05-23 12:46PM EDT2024-07-190.090.060.14-0.06-40.00%643,37881.84%
NVDA240816P004000002024-05-23 2:05PM EDT2024-08-160.170.140.18-0.11-39.29%16541170.12%
NVDA240920P004000002024-05-23 2:04PM EDT2024-09-200.400.350.46-0.20-33.33%544,45065.09%
NVDA241018P004000002024-05-23 1:41PM EDT2024-10-180.430.440.50-0.37-46.25%1312659.64%
NVDA241115P004000002024-05-23 11:45AM EDT2024-11-150.830.760.83-0.28-25.23%5369558.28%
NVDA241220P004000002024-05-23 1:20PM EDT2024-12-201.161.121.23-0.65-35.91%841,14056.02%
NVDA250117P004000002024-05-23 2:05PM EDT2025-01-171.481.411.54-0.88-37.29%5777,55254.32%
NVDA250221P004000002024-05-23 10:15AM EDT2025-02-212.091.582.10-0.96-31.48%16852.39%
NVDA250321P004000002024-05-23 12:20PM EDT2025-03-212.352.122.49-1.35-36.49%3132351.64%
NVDA250620P004000002024-05-23 1:44PM EDT2025-06-203.913.854.25-2.34-37.44%922,29050.12%
NVDA250919P004000002024-05-22 11:03AM EDT2025-09-198.156.006.900.00-112149.49%
NVDA251219P004000002024-05-23 12:40PM EDT2025-12-198.508.308.80-3.47-28.99%302,09947.75%
NVDA260116P004000002024-05-23 12:34PM EDT2026-01-169.208.859.45-3.50-27.56%201,62847.35%
NVDA260618P004000002024-05-23 1:38PM EDT2026-06-1813.5313.5014.05-4.77-26.07%917246.32%
NVDA261218P004000002024-05-23 2:06PM EDT2026-12-1819.2018.5519.20-5.80-23.20%7962344.99%