Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.049,03+99,53 (+10,48%)
In data: 11:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:680.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C006800002024-05-17 3:40PM EDT2024-05-24247.96367.05370.450.00-2327288.92%
NVDA240531C006800002024-05-22 11:59AM EDT2024-05-31268.72367.20370.100.00-1204130.52%
NVDA240607C006800002024-05-16 11:56AM EDT2024-06-07276.85367.85371.400.00-7690.23%
NVDA240614C006800002024-05-14 3:19PM EDT2024-06-14355.15369.10372.50+113.94+47.24%2688.20%
NVDA240621C006800002024-05-23 9:43AM EDT2024-06-21360.53369.90374.00+92.03+34.28%131,16684.16%
NVDA240628C006800002024-05-22 1:46PM EDT2024-06-28269.50368.85376.800.00-1379.59%
NVDA240719C006800002024-05-23 10:47AM EDT2024-07-19373.31373.65376.60+97.31+35.26%1735270.06%
NVDA240816C006800002024-05-23 10:39AM EDT2024-08-16373.75377.35381.10+90.76+32.07%126464.88%
NVDA240920C006800002024-05-23 10:29AM EDT2024-09-20380.70384.00387.55+85.70+29.05%1177562.52%
NVDA241018C006800002024-05-22 9:35AM EDT2024-10-18301.57388.45394.050.00-208261.38%
NVDA241115C006800002024-05-17 11:58AM EDT2024-11-15296.05393.85398.600.00-111460.14%
NVDA241220C006800002024-05-23 9:50AM EDT2024-12-20391.36403.10405.10+80.86+26.04%268260.08%
NVDA250117C006800002024-05-23 9:37AM EDT2025-01-17398.66407.80410.20+85.26+27.20%238159.29%
NVDA250221C006800002024-05-23 11:07AM EDT2025-02-21410.92413.15419.55+81.45+24.72%28259.18%
NVDA250321C006800002024-05-20 10:40AM EDT2025-03-21337.30420.70425.300.00-37259.52%
NVDA250620C006800002024-05-23 11:31AM EDT2025-06-20440.00439.70442.65+84.85+23.89%327259.36%
NVDA250919C006800002024-04-25 1:12PM EDT2025-09-19281.00454.35461.950.00--159.26%
NVDA251219C006800002024-04-30 1:12PM EDT2025-12-19330.00471.55476.650.00-1399659.21%
NVDA260116C006800002024-05-21 3:56PM EDT2026-01-16399.00475.00481.900.00-390159.09%
NVDA260618C006800002024-05-20 9:32AM EDT2026-06-18414.45501.25504.900.00-219959.14%
NVDA261218C006800002024-05-23 11:23AM EDT2026-12-18527.62526.95531.95+89.62+20.46%114259.14%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P006800002024-05-23 10:23AM EDT2024-05-240.010.000.01-0.29-96.67%469722165.63%
NVDA240531P006800002024-05-23 10:18AM EDT2024-05-310.090.080.11-0.51-85.00%14452298.24%
NVDA240607P006800002024-05-23 10:01AM EDT2024-06-070.120.110.17-0.55-82.09%4012876.56%
NVDA240614P006800002024-05-23 10:53AM EDT2024-06-140.270.240.31-0.63-70.00%235668.60%
NVDA240621P006800002024-05-23 11:14AM EDT2024-06-210.400.390.44-0.65-61.90%941,34063.04%
NVDA240628P006800002024-05-23 10:46AM EDT2024-06-280.450.011.08-1.30-74.29%143558.72%
NVDA240719P006800002024-05-23 11:04AM EDT2024-07-190.950.860.93-1.80-65.45%4766950.12%
NVDA240816P006800002024-05-23 11:28AM EDT2024-08-161.901.821.93-3.55-65.14%471,04146.28%
NVDA240920P006800002024-05-23 11:29AM EDT2024-09-204.574.454.65-6.41-58.38%733,18945.84%
NVDA241018P006800002024-05-23 11:22AM EDT2024-10-186.456.206.55-7.20-52.75%1984244.43%
NVDA241115P006800002024-05-23 11:04AM EDT2024-11-159.558.959.30-8.55-47.24%2737844.23%
NVDA241220P006800002024-05-23 11:17AM EDT2024-12-2013.4913.0013.35-11.25-45.47%581,07944.35%
NVDA250117P006800002024-05-23 11:34AM EDT2025-01-1715.5815.4015.80-11.92-42.85%982,42743.68%
NVDA250221P006800002024-05-23 9:34AM EDT2025-02-2120.0719.3019.95-12.19-37.79%56343.71%
NVDA250321P006800002024-05-23 11:22AM EDT2025-03-2122.8822.4023.10-12.60-35.51%1445143.59%
NVDA250620P006800002024-05-23 9:58AM EDT2025-06-2033.9532.2533.00-13.95-29.12%344143.13%
NVDA250919P006800002024-05-17 9:57AM EDT2025-09-1941.6541.0044.00-22.20-34.77%11543.31%
NVDA251219P006800002024-05-23 11:25AM EDT2025-12-1951.5050.9551.95-20.11-28.08%27942.51%
NVDA260116P006800002024-05-21 12:51PM EDT2026-01-1655.4653.3554.10-15.84-22.22%115942.22%
NVDA260618P006800002024-05-17 1:10PM EDT2026-06-1889.8567.1068.250.00-114341.77%
NVDA261218P006800002024-05-23 11:14AM EDT2026-12-1882.1580.7082.55-19.10-18.86%5617441.01%