Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.049,22+99,72 (+10,50%)
In data: 11:41AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:670.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C006700002024-05-21 9:45AM EDT2024-05-24266.60373.00376.100.00-1110.00%
NVDA240531C006700002024-05-17 3:10PM EDT2024-05-31360.72374.80377.70+102.72+39.81%1230.00%
NVDA240607C006700002024-05-21 1:59PM EDT2024-06-07366.82374.85378.45+84.92+30.12%360.00%
NVDA240614C006700002024-05-17 10:12AM EDT2024-06-14367.54375.55379.65+102.54+38.69%3274.46%
NVDA240621C006700002024-05-23 10:48AM EDT2024-06-21378.42377.45380.90+98.82+35.34%4884378.88%
NVDA240628C006700002024-05-17 3:33PM EDT2024-06-28264.46375.45383.250.00-2251.27%
NVDA240719C006700002024-05-23 9:41AM EDT2024-07-19370.32380.80383.10+96.44+35.21%127161.55%
NVDA240816C006700002024-05-23 10:11AM EDT2024-08-16379.52385.35387.60+88.94+30.61%1119261.51%
NVDA241018C006700002024-05-23 10:39AM EDT2024-10-18394.95394.15400.45+90.50+29.73%12559.16%
NVDA241115C006700002024-05-03 12:54PM EDT2024-11-15268.00401.10405.550.00-15159.30%
NVDA250117C006700002024-05-23 9:52AM EDT2025-01-17399.93413.75415.75+70.93+21.56%579658.15%
NVDA250221C006700002024-05-17 9:30AM EDT2025-02-21335.57420.60424.850.00-110858.63%
NVDA250620C006700002024-05-23 10:13AM EDT2025-06-20439.00444.45446.90+111.65+34.11%438758.48%
NVDA251219C006700002024-05-03 1:43PM EDT2025-12-19464.00476.40479.45+112.75+32.10%15858.53%
NVDA260116C006700002024-05-22 2:12PM EDT2026-01-16476.92482.55485.30+79.92+20.13%229658.95%
NVDA260618C006700002024-05-20 10:37AM EDT2026-06-18425.83505.50508.900.00-28958.78%
NVDA261218C006700002024-05-22 12:10PM EDT2026-12-18452.00529.75536.000.00-112858.74%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P006700002024-05-23 11:11AM EDT2024-05-240.010.000.01-0.21-95.45%4901,312168.75%
NVDA240531P006700002024-05-23 11:12AM EDT2024-05-310.070.070.09-0.33-82.50%1122199.61%
NVDA240607P006700002024-05-23 11:07AM EDT2024-06-070.140.090.17-0.47-77.05%1312678.32%
NVDA240614P006700002024-05-22 2:47PM EDT2024-06-140.250.220.30-0.67-72.83%23370.31%
NVDA240621P006700002024-05-23 11:20AM EDT2024-06-210.410.360.41-0.54-56.84%281,37964.40%
NVDA240628P006700002024-05-23 10:46AM EDT2024-06-280.550.290.69-0.49-47.12%315659.74%
NVDA240719P006700002024-05-23 11:20AM EDT2024-07-190.850.810.87-1.71-66.80%7471551.22%
NVDA240816P006700002024-05-23 11:14AM EDT2024-08-161.771.681.80-3.03-63.13%2240047.13%
NVDA241018P006700002024-05-23 11:13AM EDT2024-10-185.945.656.10-6.71-53.04%321144.99%
NVDA241115P006700002024-05-23 9:57AM EDT2024-11-159.058.308.65-7.81-46.32%1768244.69%
NVDA250117P006700002024-05-23 10:10AM EDT2025-01-1715.0014.2514.65-10.45-41.06%1061843.92%
NVDA250221P006700002024-05-22 12:30PM EDT2025-02-2119.7017.8519.30-9.81-33.24%12444.42%
NVDA250620P006700002024-05-23 11:20AM EDT2025-06-2031.1030.6531.30-13.73-30.63%735643.40%
NVDA251219P006700002024-05-23 9:52AM EDT2025-12-1950.0048.8549.70-14.95-23.02%1752142.74%
NVDA260116P006700002024-05-22 11:30AM EDT2026-01-1667.4051.1051.950.00-113442.50%
NVDA260618P006700002024-05-22 12:12PM EDT2026-06-1881.6064.5065.750.00-12342.01%
NVDA261218P006700002024-05-23 11:14AM EDT2026-12-1879.4577.8579.75-16.50-17.20%869441.23%