Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
903,56+1,06 (+0,12%)
Alla chiusura: 04:00PM EDT
901,49 -2,07 (-0,23%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:5.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240419C000050002024-03-28 10:31AM EDT2024-04-19901.63894.55907.00+4.63+0.52%1641,3021,371.88%
NVDA240517C000050002024-03-28 2:32PM EDT2024-05-17900.23896.60907.85+1.98+0.22%5181,1591,138.28%
NVDA240621C000050002024-03-26 10:38AM EDT2024-06-21941.22896.60899.650.00-14,989577.93%
NVDA240719C000050002024-03-21 12:47PM EDT2024-07-19918.18895.55900.650.00-134593.95%
NVDA240816C000050002024-03-13 3:42PM EDT2024-08-16904.18894.85901.750.00-2583627.15%
NVDA240920C000050002024-03-15 11:34AM EDT2024-09-20886.10895.75901.200.00-10443516.60%
NVDA241115C000050002024-03-22 11:22AM EDT2024-11-15930.73895.70902.100.00-218284.38%
NVDA241220C000050002024-03-26 9:30AM EDT2024-12-20954.03894.60903.650.00-542287.30%
NVDA250117C000050002024-03-26 10:34AM EDT2025-01-17938.89892.00907.950.00-22,489329.59%
NVDA250221C000050002024-03-20 12:27PM EDT2025-02-21882.45895.35903.750.00-2126287.30%
NVDA250620C000050002024-03-28 2:12PM EDT2025-06-20901.48895.95908.95-44.58-4.71%1241,033395.70%
NVDA251219C000050002024-03-26 2:43PM EDT2025-12-19945.08896.25905.200.00-221254.20%
NVDA260116C000050002024-03-11 3:45PM EDT2026-01-16857.67895.65905.850.00-8181249.71%
NVDA260618C000050002024-03-27 10:02AM EDT2026-06-18895.00895.70906.000.00-179228.32%
NVDA261218C000050002024-03-28 2:45PM EDT2026-12-18900.85894.00909.90-19.15-2.08%1459243.65%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240419P000050002024-03-28 9:46AM EDT2024-04-190.010.000.010.00-180600.00%
NVDA240517P000050002024-03-27 1:28PM EDT2024-05-170.010.000.010.00-162400.00%
NVDA240621P000050002024-02-27 2:05PM EDT2024-06-210.010.000.010.00-1006,165312.50%
NVDA240719P000050002024-03-20 1:15PM EDT2024-07-190.130.000.010.00--2268.75%
NVDA240920P000050002024-03-22 12:38PM EDT2024-09-200.010.000.010.00-3282,025212.50%
NVDA241115P000050002024-03-25 9:48AM EDT2024-11-150.010.000.010.00-34187.50%
NVDA241220P000050002024-03-26 11:44AM EDT2024-12-200.010.000.010.00-5121175.00%
NVDA250117P000050002024-03-11 3:37PM EDT2025-01-170.010.000.010.00-23,668165.63%
NVDA250221P000050002024-03-25 3:08PM EDT2025-02-210.010.000.010.00-13156.25%
NVDA250620P000050002024-03-12 11:29AM EDT2025-06-200.020.000.000.00-152,78850.00%
NVDA251219P000050002024-03-25 9:32AM EDT2025-12-190.030.000.050.00-218128.91%
NVDA260116P000050002024-03-25 10:37AM EDT2026-01-160.030.000.030.00-7457120.31%
NVDA260618P000050002024-03-28 9:41AM EDT2026-06-180.030.020.030.00-5163113.28%
NVDA261218P000050002024-03-28 3:39PM EDT2026-12-180.060.040.07+0.03+100.00%181,429110.55%