Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.040,44+90,94 (+9,58%)
In data: 02:07PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:560.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C005600002024-05-17 2:33PM EDT2024-05-24359.93491.50494.700.00-4546605.44%
NVDA240531C005600002024-04-17 3:46PM EDT2024-05-31290.60365.05367.250.00--20.00%
NVDA240607C005600002024-04-29 1:19PM EDT2024-06-07319.09492.60495.400.00--2217.76%
NVDA240614C005600002024-05-09 12:06PM EDT2024-06-14333.44492.40496.100.00-12182.46%
NVDA240621C005600002024-05-23 12:25PM EDT2024-06-21491.53497.00501.25+100.40+25.67%21,066173.10%
NVDA240628C005600002024-05-20 9:51AM EDT2024-06-28391.74493.65499.650.00-25149.96%
NVDA240719C005600002024-05-23 9:38AM EDT2024-07-19480.05497.60501.60+86.64+22.02%1109125.36%
NVDA240816C005600002024-05-14 2:42PM EDT2024-08-16367.75498.85503.000.00-10125104.91%
NVDA240920C005600002024-05-23 10:48AM EDT2024-09-20498.00500.65505.70+91.55+22.52%331591.16%
NVDA241018C005600002024-05-15 10:28AM EDT2024-10-18393.35505.60511.100.00-12387.45%
NVDA241115C005600002024-05-20 10:03AM EDT2024-11-15489.65508.85514.75+78.65+19.14%36183.30%
NVDA241220C005600002024-05-23 12:58PM EDT2024-12-20519.00514.10518.70+102.57+24.63%123679.68%
NVDA250117C005600002024-05-17 11:20AM EDT2025-01-17504.50518.30522.15+94.50+23.05%171677.57%
NVDA250221C005600002024-05-03 9:48AM EDT2025-02-21370.40520.00526.850.00-43174.50%
NVDA250321C005600002024-05-20 2:12PM EDT2025-03-21430.60525.80532.450.00-121774.34%
NVDA250620C005600002024-05-20 3:14PM EDT2025-06-20446.28542.55545.450.00-250872.49%
NVDA250919C005600002024-04-19 2:36PM EDT2025-09-19320.500.000.000.00-220.00%
NVDA251219C005600002024-05-23 10:52AM EDT2025-12-19558.65562.90566.60+98.66+21.45%18367.87%
NVDA260116C005600002024-05-23 1:15PM EDT2026-01-16571.99566.85570.15+108.08+23.30%134667.64%
NVDA260618C005600002024-04-01 10:16AM EDT2026-06-18473.81391.20394.250.00-1450.00%
NVDA261218C005600002024-05-23 10:11AM EDT2026-12-18595.71602.90610.90+82.70+16.12%19565.10%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P005600002024-05-23 1:43PM EDT2024-05-240.010.000.01-0.02-66.67%79474231.25%
NVDA240531P005600002024-05-23 1:10PM EDT2024-05-310.030.010.03-0.16-84.21%29145120.31%
NVDA240607P005600002024-05-23 1:40PM EDT2024-06-070.040.010.07-0.17-68.00%1,0251495.31%
NVDA240614P005600002024-05-22 9:30AM EDT2024-06-140.240.070.140.00-11886.52%
NVDA240621P005600002024-05-23 9:53AM EDT2024-06-210.110.180.21-0.23-67.65%775280.47%
NVDA240628P005600002024-05-22 3:08PM EDT2024-06-280.030.000.600.00-21475.83%
NVDA240719P005600002024-05-23 1:14PM EDT2024-07-190.370.270.36-0.32-46.38%14947160.89%
NVDA240816P005600002024-05-23 10:48AM EDT2024-08-160.590.500.61-0.75-55.97%1938653.44%
NVDA240920P005600002024-05-23 12:19PM EDT2024-09-201.321.221.42-1.58-54.48%328550.56%
NVDA241018P005600002024-05-23 11:33AM EDT2024-10-182.001.711.98-2.30-53.49%2645148.44%
NVDA241115P005600002024-05-23 12:39PM EDT2024-11-152.892.643.05-2.91-50.17%514147.73%
NVDA241220P005600002024-05-23 10:55AM EDT2024-12-204.844.304.60-3.91-44.69%1637847.00%
NVDA250117P005600002024-05-23 10:58AM EDT2025-01-176.155.505.75-3.70-37.56%1648546.16%
NVDA250221P005600002024-05-22 12:54PM EDT2025-02-218.026.808.10-4.79-37.39%26146.35%
NVDA250321P005600002024-05-23 1:45PM EDT2025-03-219.008.609.25-6.17-40.67%1038745.50%
NVDA250620P005600002024-05-23 10:46AM EDT2025-06-2014.8514.3014.75-7.32-33.02%562144.71%
NVDA250919P005600002024-05-21 10:06AM EDT2025-09-1922.6519.3020.50-8.13-26.41%27544.10%
NVDA251219P005600002024-05-23 10:36AM EDT2025-12-1926.7525.5027.50-9.17-25.53%51,08644.21%
NVDA260116P005600002024-05-23 11:03AM EDT2026-01-1628.5527.5528.30-9.30-24.57%313843.56%
NVDA260618P005600002024-05-23 10:59AM EDT2026-06-1838.2037.4038.40-13.31-25.84%11943.09%
NVDA261218P005600002024-05-22 11:15AM EDT2026-12-1847.6047.5048.95-13.40-21.97%215542.26%