Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.035,82+86,32 (+9,09%)
In data: 02:33PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:570.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C005700002024-05-17 2:52PM EDT2024-05-24352.61474.15477.050.00-2937550.64%
NVDA240531C005700002024-05-23 12:04PM EDT2024-05-31479.02474.35478.05+95.82+25.01%23263.23%
NVDA240621C005700002024-05-23 12:24PM EDT2024-06-21481.00475.25478.90+97.18+25.32%4809147.00%
NVDA240719C005700002024-05-20 2:53PM EDT2024-07-19387.02479.65482.850.00-1193114.55%
NVDA240816C005700002024-05-21 9:59AM EDT2024-08-16375.91482.60486.450.00-121899.16%
NVDA240920C005700002024-05-23 10:12AM EDT2024-09-20481.78486.15489.00+88.78+22.59%331487.32%
NVDA241018C005700002024-05-16 12:05PM EDT2024-10-18398.46488.45493.800.00-11482.36%
NVDA241115C005700002024-05-20 1:27PM EDT2024-11-15400.50491.00497.350.00-21878.32%
NVDA241220C005700002024-05-23 12:09PM EDT2024-12-20500.35496.60501.75+92.90+22.80%223175.49%
NVDA250117C005700002024-05-23 12:44PM EDT2025-01-17509.64501.10505.95+96.89+23.47%296374.01%
NVDA250221C005700002024-04-24 12:52PM EDT2025-02-21297.05506.55509.900.00-315372.11%
NVDA250620C005700002024-05-20 3:10PM EDT2025-06-20438.04523.50526.450.00-113668.54%
NVDA251219C005700002024-05-22 9:48AM EDT2025-12-19461.10547.25553.500.00-61,03066.28%
NVDA260116C005700002024-05-06 3:01PM EDT2026-01-16445.70552.15555.750.00-67766.00%
NVDA260618C005700002024-05-06 2:53PM EDT2026-06-18551.05569.95574.30+84.89+18.21%14964.65%
NVDA261218C005700002024-05-22 9:38AM EDT2026-12-18502.45591.05597.350.00-17264.11%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P005700002024-05-23 10:01AM EDT2024-05-240.010.000.01-0.02-66.67%10726225.00%
NVDA240531P005700002024-05-23 12:16PM EDT2024-05-310.020.010.03-0.20-90.91%6981116.41%
NVDA240607P005700002024-05-23 11:45AM EDT2024-06-070.050.050.07-0.15-75.00%362095.31%
NVDA240614P005700002024-05-16 10:25AM EDT2024-06-140.370.090.140.00-53684.38%
NVDA240621P005700002024-05-23 1:24PM EDT2024-06-210.200.200.25-0.13-39.39%81,39479.00%
NVDA240628P005700002024-05-23 2:11PM EDT2024-06-280.210.030.58-0.30-58.82%261373.54%
NVDA240719P005700002024-05-23 12:33PM EDT2024-07-190.350.290.39-0.46-56.79%5549059.42%
NVDA240816P005700002024-05-23 10:33AM EDT2024-08-160.710.570.70-0.85-54.49%2725752.60%
NVDA240920P005700002024-05-23 12:59PM EDT2024-09-201.461.411.61-1.74-54.21%1258150.43%
NVDA241018P005700002024-05-23 10:29AM EDT2024-10-182.302.062.29-2.46-51.68%1168348.04%
NVDA241115P005700002024-05-23 1:39PM EDT2024-11-153.153.103.40-3.40-51.91%718247.16%
NVDA241220P005700002024-05-23 1:40PM EDT2024-12-204.874.955.25-4.49-47.97%527646.77%
NVDA250117P005700002024-05-23 2:06PM EDT2025-01-176.426.206.55-4.83-42.93%7385346.00%
NVDA250221P005700002024-05-23 2:08PM EDT2025-02-218.478.158.70-5.72-40.31%210445.72%
NVDA250620P005700002024-05-23 1:46PM EDT2025-06-2015.5015.6016.25-8.28-34.82%845144.58%
NVDA251219P005700002024-05-23 11:50AM EDT2025-12-1928.2527.9528.90-9.63-25.42%222243.70%
NVDA260116P005700002024-05-21 3:55PM EDT2026-01-1629.9029.6530.55-10.32-25.66%18543.45%
NVDA260618P005700002024-05-23 12:39PM EDT2026-06-1839.7040.0040.85-15.65-28.27%147542.90%
NVDA261218P005700002024-05-23 10:10AM EDT2026-12-1851.5050.2051.75-12.40-19.41%235742.08%