Italia markets open in 8 hours 12 minutes

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
953,30 -0,56 (-0,06%)
Dopo ore: 06:47PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:500.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C005000002024-05-20 3:01PM EDT2024-05-24450.81452.85455.300.00-1025233.59%
NVDA240531C005000002024-05-17 11:02AM EDT2024-05-31438.00453.20455.800.00-19159.77%
NVDA240607C005000002024-05-16 2:56PM EDT2024-06-07448.90453.60456.550.00--31136.18%
NVDA240614C005000002024-05-13 11:54AM EDT2024-06-14408.70453.65457.500.00-11121.66%
NVDA240621C005000002024-05-21 3:45PM EDT2024-06-21456.75454.40456.95+7.00+1.56%243,620108.47%
NVDA240628C005000002024-05-16 3:22PM EDT2024-06-28454.81453.95459.050.00-15104.47%
NVDA240719C005000002024-05-21 3:57PM EDT2024-07-19459.10457.70460.45+6.00+1.32%433695.50%
NVDA240816C005000002024-05-16 10:12AM EDT2024-08-16458.19459.90463.250.00-513585.62%
NVDA240920C005000002024-05-21 3:33PM EDT2024-09-20464.12463.55466.95+6.70+1.46%81,48879.32%
NVDA241018C005000002024-05-17 10:42AM EDT2024-10-18455.77465.70470.300.00-211275.64%
NVDA241115C005000002024-05-17 1:20PM EDT2024-11-15451.90468.40474.250.00-16573.55%
NVDA241220C005000002024-05-21 12:04PM EDT2024-12-20469.50472.70478.00+18.71+4.15%799971.41%
NVDA250117C005000002024-05-21 3:21PM EDT2025-01-17476.10476.40480.00+3.04+0.64%458,00269.73%
NVDA250221C005000002024-05-20 3:53PM EDT2025-02-21477.34479.60485.900.00-11468.83%
NVDA250321C005000002024-05-21 12:48PM EDT2025-03-21482.12485.00488.00+2.66+0.55%25168.31%
NVDA250620C005000002024-05-21 2:55PM EDT2025-06-20491.00495.50499.50-5.25-1.06%21,07866.50%
NVDA250919C005000002024-05-17 10:28AM EDT2025-09-19494.19504.35512.800.00-1865.50%
NVDA251219C005000002024-05-21 11:57AM EDT2025-12-19514.01517.55520.60+2.04+0.40%481264.71%
NVDA260116C005000002024-05-21 12:59PM EDT2026-01-16516.50519.30525.20-3.43-0.66%11,29864.52%
NVDA260618C005000002024-05-21 2:42PM EDT2026-06-18534.57537.15540.15+12.87+2.47%212963.62%
NVDA261218C005000002024-05-21 3:22PM EDT2026-12-18552.00553.55559.90-1.59-0.29%442762.85%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P005000002024-05-21 3:52PM EDT2024-05-240.030.010.03+0.01+50.00%1031,806189.06%
NVDA240531P005000002024-05-21 3:44PM EDT2024-05-310.050.040.05-0.03-37.50%2411,957121.48%
NVDA240607P005000002024-05-21 1:24PM EDT2024-06-070.080.070.12-0.08-50.00%128550101.56%
NVDA240614P005000002024-05-21 12:51PM EDT2024-06-140.140.110.19-0.02-12.50%627590.04%
NVDA240621P005000002024-05-21 3:50PM EDT2024-06-210.190.190.20-0.02-9.52%1236,75181.74%
NVDA240628P005000002024-05-21 9:57AM EDT2024-06-280.540.010.66+0.21+63.64%11578.52%
NVDA240719P005000002024-05-21 3:55PM EDT2024-07-190.480.400.470.00-241,42565.23%
NVDA240816P005000002024-05-21 3:58PM EDT2024-08-160.730.640.76-0.09-10.98%876357.15%
NVDA240920P005000002024-05-21 3:43PM EDT2024-09-201.551.461.68-0.23-12.92%341,54154.13%
NVDA241018P005000002024-05-21 2:18PM EDT2024-10-182.202.152.34-0.34-13.39%6137151.69%
NVDA241115P005000002024-05-21 3:23PM EDT2024-11-153.153.153.35-0.40-11.27%671650.58%
NVDA241220P005000002024-05-21 3:54PM EDT2024-12-204.754.604.85-0.38-7.41%8632,19949.86%
NVDA250117P005000002024-05-21 3:50PM EDT2025-01-175.855.706.00-0.49-7.73%1835,28848.94%
NVDA250221P005000002024-05-21 10:16AM EDT2025-02-217.707.507.85-0.40-4.94%429248.47%
NVDA250321P005000002024-05-21 3:40PM EDT2025-03-219.258.759.20-0.31-3.24%2340547.89%
NVDA250620P005000002024-05-21 3:04PM EDT2025-06-2014.2013.8014.20-0.50-3.40%81,22346.78%
NVDA250919P005000002024-05-21 3:14PM EDT2025-09-1919.6018.5020.05-2.37-10.79%31046.40%
NVDA251219P005000002024-05-21 3:25PM EDT2025-12-1925.0024.3025.00-0.80-3.10%72,41045.52%
NVDA260116P005000002024-05-21 3:38PM EDT2026-01-1626.3525.9026.60-0.73-2.70%201,54045.34%
NVDA260618P005000002024-05-21 3:36PM EDT2026-06-1835.2034.5535.35-0.50-1.40%133444.54%
NVDA261218P005000002024-05-20 1:27PM EDT2026-12-1846.5043.6545.25+1.20+2.65%592443.74%