Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.049,02+99,52 (+10,48%)
In data: 11:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:580.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C005800002024-05-20 12:05PM EDT2024-05-24364.55466.35469.700.00-310344.82%
NVDA240531C005800002024-05-10 3:56PM EDT2024-05-31321.56466.90470.150.00-12173.97%
NVDA240607C005800002024-05-13 2:39PM EDT2024-06-07326.06468.25471.500.00-11125.59%
NVDA240614C005800002024-05-13 1:07PM EDT2024-06-14324.76468.65472.550.00-11114.26%
NVDA240621C005800002024-05-23 9:30AM EDT2024-06-21463.00469.05471.95+90.91+24.43%268799.07%
NVDA240719C005800002024-05-22 1:51PM EDT2024-07-19366.40471.75475.500.00-116786.32%
NVDA240816C005800002024-05-22 2:28PM EDT2024-08-16363.35473.15478.250.00-4617976.39%
NVDA240920C005800002024-05-15 11:13AM EDT2024-09-20381.22478.90482.250.00-1037472.93%
NVDA241018C005800002024-05-22 10:13AM EDT2024-10-18387.30481.55486.700.00-14070.35%
NVDA241115C005800002024-05-17 10:21AM EDT2024-11-15379.38485.40491.100.00-26768.95%
NVDA241220C005800002024-05-21 10:26AM EDT2024-12-20478.35490.90496.00+87.80+22.48%137367.60%
NVDA250117C005800002024-05-21 2:25PM EDT2025-01-17404.00494.50499.100.00-173066.13%
NVDA250221C005800002024-05-22 12:31PM EDT2025-02-21410.98498.70505.850.00-13065.52%
NVDA250321C005800002024-05-22 12:52PM EDT2025-03-21412.58502.85510.350.00-15965.09%
NVDA250620C005800002024-05-21 2:58PM EDT2025-06-20426.52518.25521.300.00-233363.77%
NVDA250919C005800002024-05-23 11:07AM EDT2025-09-19526.40528.85536.40+81.80+18.40%3562.96%
NVDA251219C005800002024-05-22 2:09PM EDT2025-12-19449.41543.70547.550.00-220762.62%
NVDA260116C005800002024-05-21 10:02AM EDT2026-01-16449.91547.85551.600.00-133262.62%
NVDA260618C005800002024-04-19 1:38PM EDT2026-06-18359.580.000.000.00-4630.00%
NVDA261218C005800002024-05-23 11:33AM EDT2026-12-18586.90587.00593.70+83.01+16.47%210061.41%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P005800002024-05-23 10:39AM EDT2024-05-240.010.000.01-0.04-80.00%4604225.00%
NVDA240531P005800002024-05-23 10:50AM EDT2024-05-310.030.010.03-0.23-88.46%311254115.63%
NVDA240607P005800002024-05-17 3:27PM EDT2024-06-070.360.010.080.00-1992.19%
NVDA240614P005800002024-05-22 1:22PM EDT2024-06-140.010.090.16-0.32-96.97%11384.28%
NVDA240621P005800002024-05-23 10:45AM EDT2024-06-210.220.200.25-0.18-45.00%1,0591,83578.32%
NVDA240628P005800002024-05-22 10:52AM EDT2024-06-280.200.000.76-0.70-77.78%52174.71%
NVDA240719P005800002024-05-23 11:14AM EDT2024-07-190.410.380.44-0.41-50.00%6349060.21%
NVDA240816P005800002024-05-23 11:04AM EDT2024-08-160.770.700.80-0.98-56.00%1233753.26%
NVDA240920P005800002024-05-23 10:02AM EDT2024-09-201.771.611.83-1.83-50.83%160750.49%
NVDA241018P005800002024-05-22 12:24PM EDT2024-10-184.802.342.680.00-6391948.87%
NVDA241115P005800002024-05-22 3:15PM EDT2024-11-153.903.553.80-3.40-46.58%251447.68%
NVDA241220P005800002024-05-23 10:53AM EDT2024-12-205.705.555.80-4.30-43.00%1460647.28%
NVDA250117P005800002024-05-23 11:25AM EDT2025-01-176.946.857.10-5.06-42.17%2878146.35%
NVDA250221P005800002024-05-20 10:26AM EDT2025-02-219.208.809.45-6.00-39.47%121946.14%
NVDA250321P005800002024-05-23 9:30AM EDT2025-03-2111.0510.5511.10-6.40-36.68%1048245.66%
NVDA250620P005800002024-05-21 2:45PM EDT2025-06-2017.3116.7517.25-8.31-32.44%230944.86%
NVDA250919P005800002024-05-23 9:38AM EDT2025-09-1923.9422.3024.65-8.80-26.88%21244.84%
NVDA251219P005800002024-05-23 11:27AM EDT2025-12-1930.2029.6030.30-10.45-25.71%417143.92%
NVDA260116P005800002024-05-23 10:54AM EDT2026-01-1632.0031.3532.20-10.25-24.26%116243.76%
NVDA260618P005800002024-05-23 10:09AM EDT2026-06-1843.1641.5542.95-10.75-19.94%17743.23%
NVDA261218P005800002024-05-22 1:48PM EDT2026-12-1866.7352.6054.050.00-166842.34%