Italia Markets open in 8 hrs 1 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
953,86+6,06 (+0,64%)
Alla chiusura: 04:00PM EDT
953,00 -0,86 (-0,09%)
Dopo ore: 06:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:610.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C006100002024-05-20 3:44PM EDT2024-05-24339.21342.95345.550.00-211178.13%
NVDA240531C006100002024-05-17 2:11PM EDT2024-05-31316.60343.45346.250.00-213121.63%
NVDA240607C006100002024-05-17 2:38PM EDT2024-06-07314.86344.00347.250.00-11103.98%
NVDA240614C006100002024-05-17 2:38PM EDT2024-06-14315.72344.20348.550.00-1193.74%
NVDA240621C006100002024-05-21 12:01PM EDT2024-06-21340.95346.00348.75+14.04+4.29%142888.17%
NVDA240719C006100002024-05-20 9:43AM EDT2024-07-19344.90349.45352.350.00-219074.55%
NVDA240816C006100002024-05-16 3:45PM EDT2024-08-16348.00352.90356.550.00-217268.48%
NVDA240920C006100002024-05-21 11:15AM EDT2024-09-20355.40360.25361.65+6.90+1.98%259465.71%
NVDA241018C006100002024-05-09 11:46AM EDT2024-10-18310.95362.80368.300.00-12163.84%
NVDA241115C006100002024-05-17 1:49PM EDT2024-11-15351.00368.25372.800.00-15962.78%
NVDA241220C006100002024-05-16 10:19AM EDT2024-12-20376.10376.15378.300.00-1219362.17%
NVDA250117C006100002024-05-21 10:19AM EDT2025-01-17367.06381.25383.15-10.99-2.91%447661.61%
NVDA250221C006100002024-05-21 3:15PM EDT2025-02-21387.00387.45390.25-1.20-0.31%135761.35%
NVDA250620C006100002024-05-21 10:56AM EDT2025-06-20403.16408.80411.25-2.91-0.72%143560.67%
NVDA251219C006100002024-05-15 10:14AM EDT2025-12-19420.56438.50441.250.00-225160.41%
NVDA260116C006100002024-04-19 10:24AM EDT2026-01-16334.26419.05421.900.00-112952.59%
NVDA260618C006100002024-03-19 12:00PM EDT2026-06-18401.10375.80386.650.00-13036.30%
NVDA261218C006100002024-05-14 3:14PM EDT2026-12-18459.91486.50491.950.00-17360.02%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P006100002024-05-21 11:01AM EDT2024-05-240.030.030.08-0.09-75.00%28254145.31%
NVDA240531P006100002024-05-21 2:48PM EDT2024-05-310.140.060.23-0.09-39.13%113596.19%
NVDA240607P006100002024-05-16 2:27PM EDT2024-06-070.380.250.320.00-12780.96%
NVDA240614P006100002024-05-20 12:46PM EDT2024-06-140.460.310.450.00-1571.05%
NVDA240621P006100002024-05-21 2:23PM EDT2024-06-210.510.440.50-0.09-15.00%91,15464.48%
NVDA240628P006100002024-05-21 1:05PM EDT2024-06-280.680.301.10-0.04-5.56%1761.52%
NVDA240719P006100002024-05-21 1:27PM EDT2024-07-191.301.161.30-0.23-15.03%458353.80%
NVDA240816P006100002024-05-21 1:11PM EDT2024-08-162.472.252.40-0.83-25.15%5328449.57%
NVDA240920P006100002024-05-21 3:59PM EDT2024-09-205.024.905.10-0.68-11.93%1253348.51%
NVDA241018P006100002024-05-21 3:51PM EDT2024-10-187.006.657.55-2.88-29.15%111347.79%
NVDA241115P006100002024-05-21 10:22AM EDT2024-11-1510.359.009.70+0.09+0.88%2911346.65%
NVDA241220P006100002024-05-21 2:00PM EDT2024-12-2013.2012.2513.60-0.86-6.12%327246.66%
NVDA250117P006100002024-05-21 10:59AM EDT2025-01-1715.9014.4515.60-0.37-2.27%181345.62%
NVDA250221P006100002024-05-21 3:55PM EDT2025-02-2119.1518.8019.40-2.46-11.38%855045.52%
NVDA250620P006100002024-05-21 2:43PM EDT2025-06-2031.3530.3531.10-1.57-4.77%323544.57%
NVDA251219P006100002024-05-21 3:46PM EDT2025-12-1948.0247.2048.20-5.35-10.02%113943.71%
NVDA260116P006100002024-05-20 10:04AM EDT2026-01-1651.9549.5050.450.00-27843.52%
NVDA260618P006100002024-05-21 2:39PM EDT2026-06-1863.2761.8562.95-1.73-2.66%26542.86%
NVDA261218P006100002024-05-21 3:43PM EDT2026-12-1875.5774.3576.30-0.45-0.59%27542.13%