Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.049,69+100,19 (+10,55%)
In data: 11:39AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:470.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C004700002024-05-22 9:30AM EDT2024-05-24485.18574.30576.950.00-190.00%
NVDA240531C004700002024-05-16 11:36AM EDT2024-05-31485.00572.05574.450.00-150.00%
NVDA240607C004700002024-05-23 9:30AM EDT2024-06-07562.13574.95578.05+85.90+18.04%220.00%
NVDA240621C004700002024-05-23 10:26AM EDT2024-06-21570.00573.85581.15+100.00+21.28%51,583130.35%
NVDA240719C004700002024-05-23 9:30AM EDT2024-07-19554.65575.85579.30+78.49+16.48%11970.00%
NVDA240816C004700002024-05-02 2:08PM EDT2024-08-16396.00580.05584.600.00-23484.19%
NVDA240920C004700002024-05-22 9:34AM EDT2024-09-20581.45582.10588.60+89.70+18.24%119281.27%
NVDA241018C004700002024-04-22 10:26AM EDT2024-10-18318.600.000.000.00-2200.00%
NVDA241115C004700002024-05-06 9:58AM EDT2024-11-15464.35587.10593.800.00-4976.92%
NVDA241220C004700002024-05-22 3:32PM EDT2024-12-20495.00590.15597.100.00-620074.72%
NVDA250117C004700002024-05-20 3:13PM EDT2025-01-17503.49592.95599.550.00-11,64473.35%
NVDA250221C004700002024-05-23 9:45AM EDT2025-02-21588.91596.75603.15+235.20+66.50%7072.31%
NVDA250321C004700002024-05-23 9:33AM EDT2025-03-21580.99598.20606.75+72.20+14.19%12171.18%
NVDA250620C004700002024-05-22 3:41PM EDT2025-06-20515.35605.10615.400.00-615968.13%
NVDA250919C004700002024-05-22 3:41PM EDT2025-09-19524.95616.30624.150.00-1267.35%
NVDA251219C004700002024-05-17 1:13PM EDT2025-12-19525.16625.35629.400.00-633765.45%
NVDA260116C004700002024-05-17 12:16PM EDT2026-01-16528.70628.35632.150.00-2214465.30%
NVDA260618C004700002024-04-23 2:11PM EDT2026-06-18444.45641.60646.550.00-19464.05%
NVDA261218C004700002024-04-19 3:33PM EDT2026-12-18413.050.000.000.00-8370.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P004700002024-05-22 10:46AM EDT2024-05-240.010.000.010.00-791,115300.00%
NVDA240531P004700002024-05-23 9:40AM EDT2024-05-310.010.000.02-0.06-85.71%92522146.88%
NVDA240607P004700002024-05-22 3:14PM EDT2024-06-070.060.000.050.00-23117.58%
NVDA240614P004700002024-05-23 10:54AM EDT2024-06-140.080.000.08-0.07-46.67%29101.56%
NVDA240621P004700002024-05-21 11:19AM EDT2024-06-210.090.070.12-0.03-25.00%91,98695.90%
NVDA240719P004700002024-05-22 10:58AM EDT2024-07-190.300.130.210.00-232072.75%
NVDA240816P004700002024-05-23 10:30AM EDT2024-08-160.320.260.36-0.43-57.33%18163.57%
NVDA240920P004700002024-05-23 9:41AM EDT2024-09-200.630.610.77-0.55-46.61%101,31458.78%
NVDA241018P004700002024-05-20 3:51PM EDT2024-10-181.850.791.080.00-167455.05%
NVDA241115P004700002024-05-21 3:33PM EDT2024-11-151.081.281.58-1.29-54.43%27853.53%
NVDA241220P004700002024-05-23 11:03AM EDT2024-12-202.202.092.35-1.40-38.89%9388752.22%
NVDA250117P004700002024-05-23 11:12AM EDT2025-01-172.852.633.00-2.00-41.24%201,19750.98%
NVDA250221P004700002024-05-06 11:57AM EDT2025-02-219.553.304.250.00-11250.06%
NVDA250321P004700002024-05-21 1:27PM EDT2025-03-217.054.154.700.00-147249.61%
NVDA250620P004700002024-05-21 12:40PM EDT2025-06-2011.157.307.800.00-363848.07%
NVDA250919P004700002024-05-23 9:48AM EDT2025-09-1910.7310.3511.60-4.71-30.51%5547.31%
NVDA251219P004700002024-05-23 9:36AM EDT2025-12-1915.4714.5515.20-4.78-23.60%451746.35%
NVDA260116P004700002024-05-23 10:10AM EDT2026-01-1616.0015.7516.35-5.30-24.88%247246.11%
NVDA260618P004700002024-05-20 10:57AM EDT2026-06-1830.2521.9522.850.00-512645.10%
NVDA261218P004700002024-05-22 3:50PM EDT2026-12-1831.2029.6531.05-6.55-17.35%114344.36%