Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.041,35+91,85 (+9,67%)
In data: 02:28PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:600.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C006000002024-05-23 12:11PM EDT2024-05-24453.27442.00444.85+105.71+30.41%30182379.59%
NVDA240531C006000002024-05-23 1:26PM EDT2024-05-31457.07443.20446.10+108.90+31.28%761193.68%
NVDA240607C006000002024-05-13 11:48AM EDT2024-06-07307.32443.55446.350.00-3117147.57%
NVDA240614C006000002024-05-22 12:28PM EDT2024-06-14352.37442.20445.800.00-1616116.57%
NVDA240621C006000002024-05-23 1:37PM EDT2024-06-21461.25443.25446.20+109.25+31.04%173,721106.49%
NVDA240719C006000002024-05-23 1:16PM EDT2024-07-19462.00446.70449.90+114.62+33.00%2855788.35%
NVDA240816C006000002024-05-23 1:16PM EDT2024-08-16468.36451.10454.15+110.66+30.94%3941281.13%
NVDA240920C006000002024-05-23 11:53AM EDT2024-09-20462.55456.00459.15+99.95+27.56%95,87975.18%
NVDA241018C006000002024-05-20 1:41PM EDT2024-10-18448.00458.00463.40+78.20+21.15%19871.18%
NVDA241115C006000002024-05-23 10:19AM EDT2024-11-15457.72462.15466.40+84.77+22.73%19668.67%
NVDA241220C006000002024-05-23 1:51PM EDT2024-12-20479.00468.70471.90+103.41+27.53%611,00067.54%
NVDA250117C006000002024-05-23 2:03PM EDT2025-01-17475.20473.40475.95+90.65+23.57%273,68666.53%
NVDA250221C006000002024-05-23 11:07AM EDT2025-02-21478.18478.30481.40+105.18+28.20%318165.38%
NVDA250321C006000002024-05-23 1:51PM EDT2025-03-21491.05482.75485.70+96.28+24.39%413164.78%
NVDA250620C006000002024-05-23 1:16PM EDT2025-06-20511.35496.25500.05+99.51+24.16%51,57263.40%
NVDA250919C006000002024-05-20 1:53PM EDT2025-09-19428.22507.20517.100.00-81062.77%
NVDA251219C006000002024-05-23 1:51PM EDT2025-12-19532.95524.80528.10+92.95+21.13%1688262.66%
NVDA260116C006000002024-05-23 1:56PM EDT2026-01-16535.85529.35532.65+95.66+21.73%2772262.73%
NVDA260618C006000002024-05-23 10:07AM EDT2026-06-18542.87549.50553.10+73.23+15.59%316062.07%
NVDA261218C006000002024-05-23 12:43PM EDT2026-12-18587.14570.90576.10+95.96+19.54%2150461.52%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P006000002024-05-23 12:37PM EDT2024-05-240.010.000.01-0.04-80.00%1,3354,664206.25%
NVDA240531P006000002024-05-23 1:03PM EDT2024-05-310.020.020.04-0.23-92.00%4521,065111.33%
NVDA240607P006000002024-05-23 1:07PM EDT2024-06-070.060.030.09-0.22-78.57%9027188.28%
NVDA240614P006000002024-05-23 10:00AM EDT2024-06-140.110.130.19-0.25-69.44%125380.86%
NVDA240621P006000002024-05-23 2:02PM EDT2024-06-210.250.240.25-0.18-41.86%6515,04274.02%
NVDA240628P006000002024-05-23 1:20PM EDT2024-06-280.140.150.43-0.45-76.27%611867.87%
NVDA240719P006000002024-05-23 2:12PM EDT2024-07-190.450.420.47-0.60-57.14%2971,45856.93%
NVDA240816P006000002024-05-23 2:13PM EDT2024-08-160.880.800.88-1.12-56.00%1171,62250.68%
NVDA240920P006000002024-05-23 1:56PM EDT2024-09-202.031.922.09-2.32-53.33%2434,41048.88%
NVDA241018P006000002024-05-23 2:01PM EDT2024-10-182.802.833.00-3.35-54.47%7389346.82%
NVDA241115P006000002024-05-23 2:12PM EDT2024-11-154.454.204.45-4.09-47.61%891,34346.19%
NVDA241220P006000002024-05-23 2:06PM EDT2024-12-206.756.606.85-5.26-43.80%2161,73646.09%
NVDA250117P006000002024-05-23 2:04PM EDT2025-01-178.358.108.30-5.65-40.36%3403,58545.20%
NVDA250221P006000002024-05-23 12:54PM EDT2025-02-2110.5010.7011.20-7.25-40.85%4034545.32%
NVDA250321P006000002024-05-23 1:53PM EDT2025-03-2112.5512.5513.30-7.70-38.02%4397645.08%
NVDA250620P006000002024-05-23 1:45PM EDT2025-06-2019.7019.7020.25-9.19-31.81%511,81244.38%
NVDA250919P006000002024-05-23 9:40AM EDT2025-09-1926.1525.6527.70-10.45-28.55%32644.04%
NVDA251219P006000002024-05-23 2:00PM EDT2025-12-1933.9033.7034.45-11.50-25.33%363,12443.47%
NVDA260116P006000002024-05-23 1:29PM EDT2026-01-1634.8535.6036.60-12.15-25.85%5779243.35%
NVDA260618P006000002024-05-23 10:19AM EDT2026-06-1847.5746.7547.65-13.43-22.02%569042.69%
NVDA261218P006000002024-05-23 1:07PM EDT2026-12-1857.9058.1559.65-14.11-19.59%521,52441.92%