Italia markets close in 7 hours 43 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:490.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C004900002024-05-15 10:58AM EDT2024-05-31449.71565.30579.600.00-17376.39%
NVDA240607C004900002024-05-15 11:58AM EDT2024-06-07456.48568.35580.000.00-11246.57%
NVDA240621C004900002024-05-24 3:26PM EDT2024-06-21571.86570.05581.25+4.17+0.73%2772127.78%
NVDA240719C004900002024-05-24 12:30PM EDT2024-07-19560.36573.75583.85-0.09-0.02%3216110.83%
NVDA240816C004900002024-05-22 11:37AM EDT2024-08-16467.50572.60586.550.00-12492.82%
NVDA240920C004900002024-05-24 2:24PM EDT2024-09-20574.03577.75590.20+10.19+1.81%51,38788.51%
NVDA241018C004900002024-05-24 2:24PM EDT2024-10-18576.72582.45592.60+104.72+22.19%52885.65%
NVDA241115C004900002024-05-22 10:24AM EDT2024-11-15474.00580.95592.600.00-12377.29%
NVDA241220C004900002024-05-15 9:30AM EDT2024-12-20457.28584.80599.000.00-121276.96%
NVDA250117C004900002024-05-24 1:53PM EDT2025-01-17584.26589.90602.60-4.87-0.83%270076.79%
NVDA250221C004900002024-05-24 11:39AM EDT2025-02-21581.83590.30604.95+190.18+48.56%71972.92%
NVDA250321C004900002024-05-21 12:40PM EDT2025-03-21492.48594.00607.200.00-1871.93%
NVDA250620C004900002024-05-24 10:35AM EDT2025-06-20590.58607.05617.60+101.03+20.64%2029870.83%
NVDA251219C004900002024-05-23 10:21AM EDT2025-12-19605.39622.00639.900.00-5230367.55%
NVDA260116C004900002024-05-17 1:54PM EDT2026-01-16510.30624.00638.000.00-413065.98%
NVDA260618C004900002024-05-23 1:01PM EDT2026-06-18640.00640.00658.500.00-46965.99%
NVDA261218C004900002024-05-24 2:34PM EDT2026-12-18655.69658.00678.00+7.28+1.12%327865.42%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P004900002024-05-24 1:33PM EDT2024-05-310.010.000.030.00-6273195.31%
NVDA240607P004900002024-05-23 9:30AM EDT2024-06-070.040.000.570.00-627162.99%
NVDA240614P004900002024-05-24 11:02AM EDT2024-06-140.030.000.62-0.02-40.00%2020130.66%
NVDA240621P004900002024-05-24 12:44PM EDT2024-06-210.100.040.16-0.01-9.09%111,16899.90%
NVDA240719P004900002024-05-24 2:45PM EDT2024-07-190.170.140.77-0.04-19.05%6128680.91%
NVDA240816P004900002024-05-23 11:56AM EDT2024-08-160.350.050.460.00-423261.62%
NVDA240920P004900002024-05-23 2:53PM EDT2024-09-200.930.630.960.00-776058.81%
NVDA241018P004900002024-05-23 1:49PM EDT2024-10-181.080.851.760.00-206656.43%
NVDA241115P004900002024-05-23 11:57AM EDT2024-11-151.551.271.850.00-422852.99%
NVDA241220P004900002024-05-24 12:52PM EDT2024-12-202.482.222.85-0.12-4.62%4694652.05%
NVDA250117P004900002024-05-24 12:02PM EDT2025-01-173.252.933.20+0.07+2.20%5980950.41%
NVDA250221P004900002024-05-24 10:52AM EDT2025-02-214.252.517.40-0.48-10.15%26851.22%
NVDA250321P004900002024-05-14 11:27AM EDT2025-03-2111.294.105.350.00-13249.48%
NVDA250620P004900002024-05-23 1:40PM EDT2025-06-208.477.9011.350.00-225450.75%
NVDA250919P004900002024-05-07 11:52AM EDT2025-09-1923.6011.2012.650.00-1446.88%
NVDA251219P004900002024-05-23 11:55AM EDT2025-12-1916.7514.6016.350.00-315445.82%
NVDA260116P004900002024-05-21 3:59PM EDT2026-01-1624.6515.6519.100.00-276746.61%
NVDA260618P004900002024-05-23 3:15PM EDT2026-06-1826.7019.0024.850.00-117744.80%
NVDA261218P004900002024-05-24 3:58PM EDT2026-12-1832.4827.0034.85-1.91-5.55%38544.60%