Italia Markets open in 8 hrs

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
953,00 -0,86 (-0,09%)
Dopo ore: 07:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:480.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C004800002024-05-20 2:07PM EDT2024-05-24468.94472.75475.35+0.41+0.09%17244.14%
NVDA240531C004800002024-05-20 2:07PM EDT2024-05-31469.05473.05475.850.00-13167.29%
NVDA240614C004800002024-05-20 1:39PM EDT2024-06-14470.21473.35477.600.00-11127.39%
NVDA240621C004800002024-05-21 3:57PM EDT2024-06-21475.01474.25478.00+4.49+0.95%151,074118.75%
NVDA240628C004800002024-05-14 3:42PM EDT2024-06-28437.44470.75480.500.00--2103.37%
NVDA240719C004800002024-05-17 3:20PM EDT2024-07-19451.50477.30480.200.00-79899.48%
NVDA240816C004800002024-05-06 11:36AM EDT2024-08-16448.04479.35482.950.00-15189.15%
NVDA240920C004800002024-05-21 10:16AM EDT2024-09-20468.06482.75486.50-9.31-1.95%160582.41%
NVDA241018C004800002024-04-23 11:57AM EDT2024-10-18360.95484.55490.700.00-41079.07%
NVDA241115C004800002024-05-02 3:55PM EDT2024-11-15399.04487.35492.900.00-39975.89%
NVDA241220C004800002024-05-20 3:17PM EDT2024-12-20492.10491.30496.650.00-141773.65%
NVDA250117C004800002024-05-06 1:43PM EDT2025-01-17465.61494.30499.100.00-21,12271.89%
NVDA250221C004800002024-04-24 2:42PM EDT2025-02-21359.50497.05505.150.00-81470.95%
NVDA250321C004800002024-05-21 10:24AM EDT2025-03-21489.69500.60507.25+43.32+9.70%11769.80%
NVDA250620C004800002024-04-30 11:13AM EDT2025-06-20442.33513.05515.600.00-138567.85%
NVDA251219C004800002024-05-15 11:30AM EDT2025-12-19524.07532.90536.000.00-171565.70%
NVDA260116C004800002024-05-17 2:23PM EDT2026-01-16505.50534.60541.550.00-796065.76%
NVDA260618C004800002024-04-22 9:30AM EDT2026-06-18400.95551.20554.500.00-110164.41%
NVDA261218C004800002024-05-15 3:34PM EDT2026-12-18566.14566.50573.600.00-27863.54%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P004800002024-05-21 3:24PM EDT2024-05-240.020.000.02+0.01+100.00%613188190.63%
NVDA240531P004800002024-05-20 12:49PM EDT2024-05-310.070.010.090.00-22155130.08%
NVDA240607P004800002024-05-21 3:01PM EDT2024-06-070.070.060.11-0.06-46.15%2027106.45%
NVDA240614P004800002024-05-13 10:04AM EDT2024-06-140.190.040.170.00-1192.19%
NVDA240621P004800002024-05-21 9:35AM EDT2024-06-210.150.020.19-0.06-28.57%21,87881.45%
NVDA240719P004800002024-05-21 2:26PM EDT2024-07-190.290.280.41-0.22-43.14%941567.24%
NVDA240816P004800002024-05-21 12:18PM EDT2024-08-160.670.500.66-0.17-20.24%7914559.03%
NVDA240920P004800002024-05-21 1:03PM EDT2024-09-201.321.251.39-0.28-17.50%493655.76%
NVDA241018P004800002024-05-20 10:53AM EDT2024-10-182.211.541.880.00-222952.31%
NVDA241115P004800002024-05-21 3:45PM EDT2024-11-152.552.342.85-0.70-21.54%238451.37%
NVDA241220P004800002024-05-20 1:11PM EDT2024-12-204.003.554.25-0.24-5.66%127450.48%
NVDA250117P004800002024-05-21 3:21PM EDT2025-01-174.854.654.95-0.40-7.62%797349.67%
NVDA250221P004800002024-05-15 1:52PM EDT2025-02-217.415.557.050.00-216749.91%
NVDA250321P004800002024-05-21 10:21AM EDT2025-03-218.056.557.85+0.29+3.74%64648.69%
NVDA250620P004800002024-05-21 1:08PM EDT2025-06-2012.0411.7512.15-0.46-3.68%131147.33%
NVDA250919P004800002024-05-21 3:21PM EDT2025-09-1916.7515.7016.65-0.55-3.18%314046.32%
NVDA251219P004800002024-05-20 1:05PM EDT2025-12-1921.9420.5522.300.00-31,18846.21%
NVDA260116P004800002024-05-15 3:04PM EDT2026-01-1624.7922.6523.350.00-130245.76%
NVDA260618P004800002024-05-21 3:44PM EDT2026-06-1831.3030.6031.40-0.65-2.03%88644.91%
NVDA261218P004800002024-05-21 9:43AM EDT2026-12-1841.6038.7040.90+0.85+2.09%111844.19%