Italia markets open in 8 hours 2 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
952,72 -1,14 (-0,12%)
Dopo ore: 06:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:510.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C005100002024-05-17 1:47PM EDT2024-05-24422.44442.80445.400.00-107229.49%
NVDA240531C005100002024-04-24 3:05PM EDT2024-05-31290.00443.10446.000.00--1156.74%
NVDA240621C005100002024-05-21 3:09PM EDT2024-06-21441.33445.15447.85+0.45+0.10%3636112.18%
NVDA240719C005100002024-05-03 2:19PM EDT2024-07-19389.43447.70450.600.00-1810293.21%
NVDA240816C005100002024-05-03 11:19AM EDT2024-08-16380.35449.95453.600.00-129983.85%
NVDA240920C005100002024-05-14 12:44PM EDT2024-09-20410.62453.45457.900.00-927477.98%
NVDA241018C005100002024-05-14 12:44PM EDT2024-10-18413.91455.75462.000.00-81774.89%
NVDA241115C005100002024-05-07 12:49PM EDT2024-11-15427.00459.10464.400.00-21472.18%
NVDA241220C005100002024-05-02 11:11AM EDT2024-12-20372.50463.85468.900.00-227470.61%
NVDA250117C005100002024-05-21 1:24PM EDT2025-01-17464.78467.05472.10+18.98+4.26%151169.19%
NVDA250221C005100002024-05-02 10:26AM EDT2025-02-21375.15469.65477.550.00-11867.79%
NVDA250620C005100002024-05-01 10:36AM EDT2025-06-20390.52487.90490.600.00-121865.90%
NVDA251219C005100002024-05-01 12:12PM EDT2025-12-19395.30509.90513.000.00-1064064.22%
NVDA260116C005100002024-05-17 3:08PM EDT2026-01-16491.10513.15516.500.00-105064.09%
NVDA260618C005100002024-04-19 3:23PM EDT2026-06-18373.100.000.000.00-1720.00%
NVDA261218C005100002024-05-07 9:31AM EDT2026-12-18517.32546.75553.850.00-612462.56%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P005100002024-05-21 1:32PM EDT2024-05-240.020.000.03+0.01+100.00%5237179.69%
NVDA240531P005100002024-05-20 10:05AM EDT2024-05-310.130.030.110.00-1628122.66%
NVDA240607P005100002024-05-21 3:58PM EDT2024-06-070.110.000.11-0.17-60.71%13293.95%
NVDA240614P005100002024-05-17 3:48PM EDT2024-06-140.270.070.210.00-71086.91%
NVDA240621P005100002024-05-21 2:12PM EDT2024-06-210.190.000.24-0.06-24.00%41,05875.59%
NVDA240628P005100002024-05-10 12:42PM EDT2024-06-280.930.000.680.00--276.42%
NVDA240719P005100002024-05-21 1:56PM EDT2024-07-190.450.380.52-0.26-36.62%3139063.67%
NVDA240816P005100002024-05-16 3:34PM EDT2024-08-161.150.700.870.00-318056.40%
NVDA240920P005100002024-05-20 12:47PM EDT2024-09-202.001.541.840.00-426453.24%
NVDA241018P005100002024-05-21 3:16PM EDT2024-10-182.422.192.56-0.83-25.54%29650.75%
NVDA241115P005100002024-05-15 3:13PM EDT2024-11-154.533.253.650.00-321350.26%
NVDA241220P005100002024-05-21 3:54PM EDT2024-12-205.605.105.35-0.93-14.24%5228049.49%
NVDA250117P005100002024-05-21 10:27AM EDT2025-01-176.906.206.60-0.15-2.13%1359048.61%
NVDA250221P005100002024-05-14 2:15PM EDT2025-02-2111.417.459.000.00-12948.69%
NVDA250620P005100002024-05-20 11:11AM EDT2025-06-2016.2014.9015.350.00-123446.54%
NVDA251219P005100002024-05-15 9:35AM EDT2025-12-1930.2426.0026.750.00-327745.36%
NVDA260116P005100002024-05-20 2:32PM EDT2026-01-1628.8727.7028.400.00-559445.17%
NVDA260618P005100002024-03-08 12:05PM EDT2026-06-1850.7547.1048.100.00-13648.71%
NVDA261218P005100002024-05-15 3:29PM EDT2026-12-1849.2547.0047.950.00-9019043.67%