Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.038,76+89,26 (+9,40%)
In data: 03:59PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:430.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C004300002024-05-21 11:44AM EDT2024-05-24613.00602.90606.30+94.50+18.23%120.00%
NVDA240621C004300002024-05-23 3:04PM EDT2024-06-21607.00606.50610.90+87.39+16.82%31,817150.59%
NVDA240719C004300002024-05-21 11:11AM EDT2024-07-19521.41609.35612.550.00-1127108.66%
NVDA240816C004300002024-03-13 9:50AM EDT2024-08-16475.54467.30472.000.00-1410.00%
NVDA240920C004300002024-05-22 12:15PM EDT2024-09-20609.30613.90617.75+80.64+15.25%122892.52%
NVDA241018C004300002024-05-03 9:58AM EDT2024-10-18472.49615.55621.750.00-1289.53%
NVDA241115C004300002024-05-17 3:55PM EDT2024-11-15509.88617.35624.150.00-22385.82%
NVDA241220C004300002024-05-23 11:46AM EDT2024-12-20635.28620.40625.30+114.28+21.93%723981.50%
NVDA250117C004300002024-05-23 2:31PM EDT2025-01-17624.35622.70627.90+90.04+16.85%1197279.73%
NVDA250221C004300002024-05-23 12:11PM EDT2025-02-21638.39625.55632.65+216.57+51.34%1578.67%
NVDA250321C004300002024-05-16 10:32AM EDT2025-03-21549.28625.30633.700.00-11975.35%
NVDA250620C004300002024-05-23 10:12AM EDT2025-06-20640.00634.20642.95+222.00+53.11%2034973.41%
NVDA251219C004300002024-05-15 10:29AM EDT2025-12-19557.00646.25658.450.00-194068.77%
NVDA260116C004300002024-05-23 12:50PM EDT2026-01-16670.23651.00658.40+142.35+26.97%222168.41%
NVDA260618C004300002024-04-19 2:29PM EDT2026-06-18432.070.000.000.00-1320.00%
NVDA261218C004300002024-05-23 9:52AM EDT2026-12-18675.34679.65686.15+83.42+14.09%38566.08%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P004300002024-05-20 11:34AM EDT2024-05-240.010.000.010.00-8540325.00%
NVDA240531P004300002024-05-23 11:50AM EDT2024-05-310.010.000.01-0.01-50.00%779153.13%
NVDA240607P004300002024-05-10 9:30AM EDT2024-06-070.100.000.040.00-11126.56%
NVDA240614P004300002024-05-13 1:09PM EDT2024-06-140.120.000.060.00-44108.59%
NVDA240621P004300002024-05-23 10:42AM EDT2024-06-210.060.060.12-0.05-45.45%601,303104.30%
NVDA240719P004300002024-05-23 10:39AM EDT2024-07-190.130.080.18-0.09-40.91%431877.54%
NVDA240816P004300002024-05-23 10:30AM EDT2024-08-160.190.160.27-0.28-59.57%3515366.89%
NVDA240920P004300002024-05-22 11:21AM EDT2024-09-200.750.400.620.00-52,05661.91%
NVDA241018P004300002024-05-23 1:58PM EDT2024-10-180.600.540.81-0.62-50.82%22857.69%
NVDA241115P004300002024-05-23 3:39PM EDT2024-11-151.000.831.15-1.01-50.25%21,80155.57%
NVDA241220P004300002024-05-23 3:16PM EDT2024-12-201.661.461.59-0.69-29.36%2424553.87%
NVDA250117P004300002024-05-23 2:51PM EDT2025-01-171.951.832.08-1.42-42.14%171,00752.51%
NVDA250221P004300002024-04-16 9:49AM EDT2025-02-218.334.055.250.00-3956.63%
NVDA250321P004300002024-05-22 11:36AM EDT2025-03-213.352.663.70-1.50-30.93%53850.49%
NVDA250620P004300002024-05-23 9:33AM EDT2025-06-205.205.255.55-2.80-35.00%336948.91%
NVDA251219P004300002024-05-23 1:19PM EDT2025-12-1910.6810.7511.45-4.37-29.04%32,00747.09%
NVDA260116P004300002024-05-23 1:46PM EDT2026-01-1611.4311.7012.20-5.80-33.66%116046.67%
NVDA260618P004300002024-05-23 10:17AM EDT2026-06-1817.8017.1517.80-5.20-22.61%25545.78%
NVDA261218P004300002024-05-23 1:19PM EDT2026-12-1823.0423.2524.40-5.96-20.55%57244.80%