Italia markets open in 1 hour 4 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:460.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C004600002024-05-24 10:30AM EDT2024-05-31580.04595.15610.00+13.83+2.44%14409.69%
NVDA240614C004600002024-05-15 11:03AM EDT2024-06-14484.21598.40610.700.00--1215.21%
NVDA240621C004600002024-05-24 3:54PM EDT2024-06-21601.63600.75611.10+1.99+0.33%5986142.09%
NVDA240628C004600002024-05-17 10:14AM EDT2024-06-28475.15598.00611.750.00-88100.98%
NVDA240719C004600002024-05-23 12:51PM EDT2024-07-19596.67600.00613.400.00-3265105.75%
NVDA240816C004600002024-05-13 11:50AM EDT2024-08-16453.55602.00616.100.00-54397.52%
NVDA240920C004600002024-05-23 11:13AM EDT2024-09-20592.50609.50619.450.00-332695.92%
NVDA241018C004600002024-05-07 1:01PM EDT2024-10-18469.71611.55621.650.00-21490.09%
NVDA241115C004600002024-05-24 1:43PM EDT2024-11-15603.54610.00624.05+99.55+19.75%54183.15%
NVDA241220C004600002024-05-24 1:34PM EDT2024-12-20606.42617.50628.25+9.20+1.54%149983.52%
NVDA250117C004600002024-05-24 3:22PM EDT2025-01-17618.50620.45627.35+35.00+6.00%252479.56%
NVDA250221C004600002024-04-22 11:52AM EDT2025-02-21359.800.000.000.00-200.00%
NVDA250321C004600002024-05-09 9:47AM EDT2025-03-21462.70622.00638.100.00-2576.38%
NVDA250620C004600002024-05-23 3:24PM EDT2025-06-20603.17634.25642.650.00-775272.97%
NVDA251219C004600002024-05-24 10:37AM EDT2025-12-19632.50646.00663.45+99.25+18.61%143168.92%
NVDA260116C004600002024-05-24 9:34AM EDT2026-01-16636.25648.00661.30+15.15+2.44%129867.26%
NVDA260618C004600002024-04-24 12:02PM EDT2026-06-18433.95664.00682.000.00-24167.77%
NVDA261218C004600002024-04-26 11:06AM EDT2026-12-18513.63680.00698.000.00-110066.50%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P004600002024-05-24 10:21AM EDT2024-05-310.010.000.020.00-336206.25%
NVDA240607P004600002024-05-23 2:24PM EDT2024-06-070.010.002.560.00-611210.25%
NVDA240614P004600002024-05-24 11:12AM EDT2024-06-140.050.000.61-0.10-66.67%31140.43%
NVDA240621P004600002024-05-23 9:30AM EDT2024-06-210.080.000.120.00-11,322102.93%
NVDA240719P004600002024-05-23 1:27PM EDT2024-07-190.140.150.200.00-291978.71%
NVDA240816P004600002024-05-24 11:28AM EDT2024-08-160.290.000.37+0.04+16.00%116164.21%
NVDA240920P004600002024-05-24 3:55PM EDT2024-09-200.660.530.74+0.14+26.92%670361.50%
NVDA241018P004600002024-05-24 2:34PM EDT2024-10-180.810.621.09+0.07+9.46%217357.32%
NVDA241115P004600002024-05-23 1:40PM EDT2024-11-151.170.931.500.00-239754.98%
NVDA241220P004600002024-05-23 11:53AM EDT2024-12-201.991.562.210.00-1541853.39%
NVDA250117P004600002024-05-23 1:34PM EDT2025-01-172.372.202.570.00-2098751.97%
NVDA250221P004600002024-05-24 12:09PM EDT2025-02-213.102.253.35-0.30-8.82%32151.26%
NVDA250321P004600002024-05-24 10:24AM EDT2025-03-214.053.454.20-0.20-4.71%63350.75%
NVDA250620P004600002024-05-24 2:10PM EDT2025-06-206.405.907.00-0.40-5.88%796048.97%
NVDA250919P004600002024-05-22 1:40PM EDT2025-09-1914.108.7510.200.00-3447.77%
NVDA251219P004600002024-05-24 1:25PM EDT2025-12-1913.3011.6013.25-0.40-2.92%452046.54%
NVDA260116P004600002024-05-24 3:27PM EDT2026-01-1613.9012.5015.65-0.50-3.47%516947.34%
NVDA260618P004600002024-05-23 12:57PM EDT2026-06-1820.6515.0020.550.00-12945.38%
NVDA261218P004600002024-05-24 11:37AM EDT2026-12-1827.5026.1527.75-2.00-6.78%110044.36%