Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.038,30+88,80 (+9,35%)
In data: 02:45PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:410.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240621C004100002024-05-22 3:38PM EDT2024-06-21539.50627.10634.000.00-51,820159.23%
NVDA240719C004100002024-04-22 3:55PM EDT2024-07-19389.600.000.000.00-200.00%
NVDA240816C004100002024-05-17 12:58PM EDT2024-08-16530.15634.30638.950.00-121118.99%
NVDA240920C004100002024-05-23 10:23AM EDT2024-09-20649.55636.20640.20+169.55+35.32%4552104.13%
NVDA241018C004100002024-05-23 12:28PM EDT2024-10-18657.18637.85643.40+155.97+31.12%8798.62%
NVDA241115C004100002024-05-17 2:15PM EDT2024-11-15527.10640.55647.150.00-12895.72%
NVDA241220C004100002024-05-13 11:10AM EDT2024-12-20508.12642.05648.050.00-131489.12%
NVDA250117C004100002024-05-23 2:06PM EDT2025-01-17648.75644.25650.45+91.45+16.41%1837186.62%
NVDA250221C004100002024-05-15 1:11PM EDT2025-02-21557.78647.00653.950.00-11784.33%
NVDA250321C004100002024-05-01 11:46AM EDT2025-03-21448.82645.10656.000.00-1280.41%
NVDA250620C004100002024-04-26 11:45AM EDT2025-06-20668.85655.65662.85+176.60+35.88%822677.69%
NVDA251219C004100002024-05-14 3:36PM EDT2025-12-19553.82667.30675.250.00-262971.55%
NVDA260116C004100002024-05-22 2:11PM EDT2026-01-16583.00671.50678.750.00-521372.01%
NVDA260618C004100002024-04-03 10:29AM EDT2026-06-18561.20536.85543.850.00-2140.00%
NVDA261218C004100002024-05-23 9:39AM EDT2026-12-18696.23694.30702.25+74.90+12.05%18767.39%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P004100002024-05-22 3:49PM EDT2024-05-240.010.000.010.00-219343.75%
NVDA240531P004100002024-05-22 2:42PM EDT2024-05-310.010.000.01-0.02-66.67%440162.50%
NVDA240607P004100002024-05-09 1:54PM EDT2024-06-070.100.000.050.00-22135.16%
NVDA240621P004100002024-05-21 12:20PM EDT2024-06-210.060.040.09-0.03-33.33%11,028106.64%
NVDA240719P004100002024-05-23 9:30AM EDT2024-07-190.140.050.12-0.16-53.33%258378.42%
NVDA240816P004100002024-05-22 9:32AM EDT2024-08-160.300.090.230.00-105968.26%
NVDA240920P004100002024-05-23 9:46AM EDT2024-09-200.410.320.51-0.25-37.88%341,44163.53%
NVDA241018P004100002024-05-23 10:28AM EDT2024-10-180.520.330.66-0.41-44.09%318758.40%
NVDA241115P004100002024-05-23 2:19PM EDT2024-11-150.770.630.92-0.49-38.89%1032356.54%
NVDA241220P004100002024-05-23 2:19PM EDT2024-12-201.221.081.43-0.90-42.45%527955.02%
NVDA250117P004100002024-05-23 1:38PM EDT2025-01-171.511.501.68-0.94-38.37%1146253.46%
NVDA250221P004100002024-04-30 10:10AM EDT2025-02-216.501.572.680.00-21352.13%
NVDA250321P004100002024-05-23 9:30AM EDT2025-03-212.602.183.25-1.40-35.00%21251.61%
NVDA250620P004100002024-05-23 11:12AM EDT2025-06-204.654.254.65-1.93-29.33%1776949.62%
NVDA250919P004100002024-05-15 3:52PM EDT2025-09-1910.005.357.900.00--149.57%
NVDA251219P004100002024-05-22 11:48AM EDT2025-12-1912.959.009.650.00-239247.47%
NVDA260116P004100002024-05-23 12:38PM EDT2026-01-1610.009.6510.25-4.00-28.57%511546.98%
NVDA260618P004100002024-05-23 9:46AM EDT2026-06-1815.4514.4515.20-13.17-46.02%13646.04%
NVDA261218P004100002024-05-23 10:54AM EDT2026-12-1820.5720.0021.30-5.08-19.81%97045.13%