Italia Markets open in 7 hrs 56 mins

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
952,98 -0,88 (-0,09%)
Dopo ore: 07:04PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C004200002024-05-17 12:39PM EDT2024-05-24514.13532.70535.300.00-105279.69%
NVDA240531C004200002024-05-17 12:39PM EDT2024-05-31514.44532.80535.700.00-1010187.79%
NVDA240621C004200002024-05-15 12:00PM EDT2024-06-21525.00532.35539.700.00-1868138.45%
NVDA240719C004200002024-05-17 12:11PM EDT2024-07-19518.27536.30539.500.00-2050112.38%
NVDA240816C004200002024-05-13 9:31AM EDT2024-08-16493.32538.25541.800.00-2037100.62%
NVDA240920C004200002024-05-13 11:55AM EDT2024-09-20495.54540.35545.100.00-1024691.91%
NVDA241018C004200002024-03-06 11:48AM EDT2024-10-18482.75473.75478.050.00-110.00%
NVDA241115C004200002024-02-20 11:12AM EDT2024-11-15296.33509.40517.300.00-190.00%
NVDA241220C004200002024-05-02 11:50AM EDT2024-12-20449.00547.55552.850.00-532680.80%
NVDA250117C004200002024-05-20 2:05PM EDT2025-01-17546.80550.20554.850.00-179078.75%
NVDA250221C004200002024-03-05 11:56AM EDT2025-02-21453.35488.75495.150.00-130.00%
NVDA250321C004200002024-04-29 10:49AM EDT2025-03-21480.00554.60561.550.00-1275.57%
NVDA250620C004200002024-05-15 1:11PM EDT2025-06-20558.48562.10570.500.00-16772.67%
NVDA251219C004200002024-05-21 2:30PM EDT2025-12-19577.00580.70583.95-2.57-0.44%656769.26%
NVDA260116C004200002024-04-25 11:25AM EDT2026-01-16456.72583.10586.550.00-1746668.95%
NVDA260618C004200002024-04-24 11:09AM EDT2026-06-18474.20595.50598.800.00-210967.18%
NVDA261218C004200002024-05-15 3:34PM EDT2026-12-18607.14607.80614.800.00-28065.81%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P004200002024-05-17 3:40PM EDT2024-05-240.020.000.010.00-144215.63%
NVDA240531P004200002024-05-16 3:21PM EDT2024-05-310.030.010.03-0.02-40.00%20100143.75%
NVDA240607P004200002024-05-13 2:54PM EDT2024-06-070.070.000.270.00-46131.45%
NVDA240614P004200002024-05-21 3:57PM EDT2024-06-140.060.000.12-0.02-25.00%23103.71%
NVDA240621P004200002024-05-21 12:59PM EDT2024-06-210.080.030.12-0.03-27.27%361,41593.36%
NVDA240719P004200002024-05-21 9:39AM EDT2024-07-190.250.120.26+0.02+8.70%353874.51%
NVDA240816P004200002024-05-17 2:32PM EDT2024-08-160.520.230.400.00-217464.84%
NVDA240920P004200002024-05-21 3:44PM EDT2024-09-200.730.471.09-0.13-15.12%611,58661.08%
NVDA241018P004200002024-05-21 11:31AM EDT2024-10-181.130.721.13-0.28-19.86%242356.37%
NVDA241115P004200002024-05-20 1:44PM EDT2024-11-151.541.161.640.00-520654.83%
NVDA241220P004200002024-05-21 9:50AM EDT2024-12-202.372.102.46-0.23-8.85%550954.00%
NVDA250117P004200002024-05-21 12:34PM EDT2025-01-172.752.403.05-0.35-11.29%32,60752.27%
NVDA250221P004200002024-05-17 11:56AM EDT2025-02-214.252.974.250.00-101651.28%
NVDA250321P004200002024-05-15 10:34AM EDT2025-03-215.383.705.050.00-13050.60%
NVDA250620P004200002024-05-15 12:42PM EDT2025-06-208.107.007.350.00-123849.21%
NVDA250919P004200002024-05-21 12:35PM EDT2025-09-1910.708.9011.85-4.40-29.14%1349.42%
NVDA251219P004200002024-05-15 10:13AM EDT2025-12-1916.0813.7014.100.00-228247.35%
NVDA260116P004200002024-05-21 12:12PM EDT2026-01-1615.1814.6015.40-3.68-19.51%41,04647.30%
NVDA260618P004200002024-05-03 9:58AM EDT2026-06-1826.3520.6021.300.00-13746.17%
NVDA261218P004200002024-05-20 1:33PM EDT2026-12-1828.3026.9028.650.00-15745.30%