Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.036,24+86,74 (+9,14%)
In data: 03:42PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:590.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C005900002024-05-22 9:32AM EDT2024-05-24438.95433.70438.45+71.68+19.52%2120.00%
NVDA240531C005900002024-05-22 9:32AM EDT2024-05-31367.85433.70438.450.00-250.00%
NVDA240614C005900002024-05-23 3:22PM EDT2024-06-14440.36436.85441.20+99.96+29.37%130.00%
NVDA240621C005900002024-05-23 11:29AM EDT2024-06-21458.86437.85441.45+97.15+26.86%46190.00%
NVDA240719C005900002024-05-23 2:06PM EDT2024-07-19453.95439.20443.35+87.97+24.04%41100.00%
NVDA240816C005900002024-05-16 3:44PM EDT2024-08-16367.52443.80447.800.00-158356.41%
NVDA240920C005900002024-05-22 9:37AM EDT2024-09-20464.13447.25451.35+92.13+24.77%416853.11%
NVDA241018C005900002024-05-13 12:36PM EDT2024-10-18343.00450.50455.850.00-44256.15%
NVDA241115C005900002024-05-23 1:34PM EDT2024-11-15492.10454.55459.95+105.22+27.20%1142857.28%
NVDA241220C005900002024-05-23 11:11AM EDT2024-12-20478.10459.85464.55+108.13+29.23%157257.60%
NVDA250117C005900002024-05-23 2:15PM EDT2025-01-17483.71465.75467.80+91.71+23.40%1072558.13%
NVDA250221C005900002024-05-17 10:26AM EDT2025-02-21390.65469.50473.450.00-211957.79%
NVDA250620C005900002024-05-15 1:27PM EDT2025-06-20418.71489.00492.500.00-2029458.65%
NVDA251219C005900002024-05-23 11:12AM EDT2025-12-19532.38515.25519.55+146.14+37.84%122358.74%
NVDA260116C005900002024-05-23 9:38AM EDT2026-01-16532.89519.60523.55+89.50+20.19%14958.84%
NVDA260618C005900002024-04-19 12:38PM EDT2026-06-18358.31453.10455.900.00-12426.79%
NVDA261218C005900002024-05-23 12:02PM EDT2026-12-18585.80559.85568.15+93.20+18.92%81,17058.75%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P005900002024-05-23 10:06AM EDT2024-05-240.010.000.01-0.04-80.00%5620212.50%
NVDA240531P005900002024-05-23 3:26PM EDT2024-05-310.030.010.05-0.22-91.67%2751,311113.28%
NVDA240607P005900002024-05-22 3:59PM EDT2024-06-070.070.050.10-0.21-75.00%12691.99%
NVDA240614P005900002024-05-22 3:13PM EDT2024-06-140.090.140.21-0.24-72.73%1683.20%
NVDA240621P005900002024-05-23 3:06PM EDT2024-06-210.300.300.32-0.15-33.33%411,52677.49%
NVDA240628P005900002024-05-22 3:21PM EDT2024-06-280.570.020.620.00-41470.02%
NVDA240719P005900002024-05-23 3:11PM EDT2024-07-190.470.410.52-0.47-50.00%2360158.40%
NVDA240816P005900002024-05-23 11:53AM EDT2024-08-160.820.810.92-1.08-56.84%1920351.92%
NVDA240920P005900002024-05-23 3:11PM EDT2024-09-202.081.982.18-1.94-48.26%1933150.20%
NVDA241018P005900002024-05-23 2:52PM EDT2024-10-182.892.803.10-2.87-49.83%4872248.02%
NVDA241115P005900002024-05-22 11:43AM EDT2024-11-153.934.104.50-3.92-49.94%215447.20%
NVDA241220P005900002024-05-23 12:54PM EDT2024-12-205.926.556.80-5.13-46.43%1159346.91%
NVDA250117P005900002024-05-23 1:42PM EDT2025-01-177.188.008.40-6.11-45.97%121,79046.19%
NVDA250221P005900002024-05-23 2:08PM EDT2025-02-219.9910.3511.10-5.73-36.45%12846.08%
NVDA250620P005900002024-05-23 9:34AM EDT2025-06-2019.5019.2019.80-8.00-29.09%432744.91%
NVDA251219P005900002024-05-23 11:34AM EDT2025-12-1932.4532.8533.85-12.35-27.57%28143.99%
NVDA260116P005900002024-05-21 11:09AM EDT2026-01-1635.2534.8035.65-10.35-22.70%25743.74%
NVDA260618P005900002024-05-23 10:01AM EDT2026-06-1846.0245.7546.90-11.28-19.69%25443.19%
NVDA261218P005900002024-05-23 3:04PM EDT2026-12-1857.2056.8558.60-12.60-18.05%734142.35%