Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.044,73+95,23 (+10,03%)
In data: 02:08PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:660.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C006600002024-05-20 11:42AM EDT2024-05-24282.55389.00392.100.00-310392.48%
NVDA240531C006600002024-05-20 3:54PM EDT2024-05-31288.65391.15393.450.00-116196.06%
NVDA240607C006600002024-05-20 10:55AM EDT2024-06-07290.38392.15395.350.00-15153.20%
NVDA240614C006600002024-05-22 11:46AM EDT2024-06-14293.35391.25394.500.00-45124.73%
NVDA240621C006600002024-05-23 10:52AM EDT2024-06-21388.20392.30396.65+95.10+32.45%551,384113.99%
NVDA240719C006600002024-05-23 9:38AM EDT2024-07-19390.97395.30398.95+92.97+31.20%321987.12%
NVDA240816C006600002024-05-22 12:44PM EDT2024-08-16304.42399.60402.550.00-1431077.16%
NVDA240920C006600002024-05-23 12:50PM EDT2024-09-20408.08405.20408.90+95.91+30.72%1049471.37%
NVDA241018C006600002024-05-21 9:42AM EDT2024-10-18308.41407.50412.500.00-74966.91%
NVDA241115C006600002024-05-22 3:28PM EDT2024-11-15314.45412.70418.150.00-114365.53%
NVDA241220C006600002024-05-23 1:31PM EDT2024-12-20432.37424.30426.20+106.97+32.87%163366.20%
NVDA250117C006600002024-05-23 11:39AM EDT2025-01-17427.65427.70429.35+90.94+27.01%566464.10%
NVDA250221C006600002024-05-23 11:07AM EDT2025-02-21427.19432.50436.75+81.04+23.41%511263.07%
NVDA250321C006600002024-05-23 1:43PM EDT2025-03-21447.00440.20446.45+98.84+28.39%1010264.25%
NVDA250620C006600002024-05-23 12:23PM EDT2025-06-20456.27459.00461.50+87.77+23.82%324463.13%
NVDA250919C006600002024-05-21 12:00PM EDT2025-09-19385.06470.05477.700.00-2361.64%
NVDA251219C006600002024-05-20 12:45PM EDT2025-12-19404.49488.05491.050.00-111661.45%
NVDA260116C006600002024-05-21 10:35AM EDT2026-01-16483.63495.15497.40+79.63+19.71%114162.03%
NVDA260618C006600002024-04-19 10:28AM EDT2026-06-18331.00411.70414.350.00-622431.27%
NVDA261218C006600002024-05-22 3:40PM EDT2026-12-18529.26543.20548.60+74.76+16.45%38661.51%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P006600002024-05-23 1:02PM EDT2024-05-240.010.000.01-0.14-93.33%4121,267175.00%
NVDA240531P006600002024-05-23 12:48PM EDT2024-05-310.020.040.08-0.38-95.00%3916499.22%
NVDA240607P006600002024-05-23 1:09PM EDT2024-06-070.100.080.15-0.41-80.39%5232079.10%
NVDA240614P006600002024-05-23 11:32AM EDT2024-06-140.230.210.29-0.51-68.92%62871.58%
NVDA240621P006600002024-05-23 1:10PM EDT2024-06-210.360.350.40-0.52-59.09%601,06565.65%
NVDA240628P006600002024-05-23 12:48PM EDT2024-06-280.490.050.50-0.71-59.17%133157.03%
NVDA240719P006600002024-05-23 12:08PM EDT2024-07-190.690.640.74-1.52-68.78%9745450.98%
NVDA240816P006600002024-05-23 1:35PM EDT2024-08-161.311.341.49-2.79-68.05%4645446.74%
NVDA240920P006600002024-05-23 1:40PM EDT2024-09-203.403.453.70-5.20-60.47%542,63646.06%
NVDA241018P006600002024-05-23 12:59PM EDT2024-10-184.954.805.15-7.20-59.26%1831144.32%
NVDA241115P006600002024-05-23 1:48PM EDT2024-11-157.107.157.55-8.57-54.69%1829144.19%
NVDA241220P006600002024-05-23 12:53PM EDT2024-12-2010.7510.7011.30-10.50-49.41%3027044.51%
NVDA250117P006600002024-05-23 1:46PM EDT2025-01-1713.0013.0513.35-10.25-44.09%7363943.69%
NVDA250221P006600002024-05-15 12:24PM EDT2025-02-2130.7716.3517.150.00-13143.76%
NVDA250321P006600002024-05-23 1:26PM EDT2025-03-2119.3019.2519.95-12.72-39.73%1475843.59%
NVDA250620P006600002024-05-23 1:11PM EDT2025-06-2028.6028.3529.00-13.87-32.66%4573343.09%
NVDA250919P006600002024-05-23 12:40PM EDT2025-09-1937.3035.9537.75-16.51-30.68%23742.65%
NVDA251219P006600002024-05-22 12:30PM EDT2025-12-1947.6045.9046.95-13.72-22.37%133742.55%
NVDA260116P006600002024-05-21 3:34PM EDT2026-01-1649.7748.2049.05-14.65-22.74%331742.29%
NVDA260618P006600002024-05-23 9:55AM EDT2026-06-1864.6061.3562.40-13.92-17.73%112341.80%
NVDA261218P006600002024-05-23 12:36PM EDT2026-12-1875.0074.7576.70-17.80-19.18%29541.20%