Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
903,56+1,06 (+0,12%)
Alla chiusura: 04:00PM EDT
901,49 -2,07 (-0,23%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:690.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240405C006900002024-03-28 9:34AM EDT2024-04-05206.05212.60214.95-3.54-1.69%26974.80%
NVDA240412C006900002024-03-28 3:20PM EDT2024-04-12218.77213.55216.05+7.09+3.35%161170.02%
NVDA240419C006900002024-03-28 3:23PM EDT2024-04-19215.45213.55219.20+8.36+4.04%391,74567.33%
NVDA240426C006900002024-03-28 12:15PM EDT2024-04-26220.85215.35219.15+6.10+2.84%29262.12%
NVDA240517C006900002024-03-27 12:04PM EDT2024-05-17219.60220.50223.050.00-41,10857.57%
NVDA240621C006900002024-03-28 2:16PM EDT2024-06-21236.70235.50236.85-0.30-0.13%4432861.09%
NVDA240719C006900002024-03-28 3:38PM EDT2024-07-19242.55242.05243.65+2.25+0.94%2532258.60%
NVDA240816C006900002024-03-28 3:42PM EDT2024-08-16250.30249.40251.25+2.15+0.87%2837857.75%
NVDA241018C006900002024-03-28 3:48PM EDT2024-10-18268.62267.00269.25-41.73-13.45%7457.75%
NVDA241115C006900002024-03-28 1:52PM EDT2024-11-15279.28274.80276.70+4.73+1.72%89957.89%
NVDA250117C006900002024-03-27 1:19PM EDT2025-01-17293.35291.55293.250.00-932458.38%
NVDA250221C006900002024-03-28 1:52PM EDT2025-02-21302.70299.90301.85+5.70+1.92%1011158.52%
NVDA250620C006900002024-03-26 11:14AM EDT2025-06-20365.90323.65325.850.00-522858.07%
NVDA251219C006900002024-03-25 12:12PM EDT2025-12-19399.42356.70359.000.00-6113458.14%
NVDA260116C006900002024-03-21 1:29PM EDT2026-01-16379.38360.85363.400.00-169258.05%
NVDA260618C006900002024-03-22 12:17PM EDT2026-06-18421.55386.75388.850.00-123258.57%
NVDA261218C006900002024-03-28 3:58PM EDT2026-12-18413.53409.40414.65-19.92-4.60%282058.31%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240405P006900002024-03-28 3:58PM EDT2024-04-050.090.000.16-0.05-35.71%23115267.19%
NVDA240412P006900002024-03-28 3:18PM EDT2024-04-120.230.120.31-0.16-41.03%3219454.69%
NVDA240419P006900002024-03-28 3:42PM EDT2024-04-190.620.600.86-0.30-32.61%492,50353.15%
NVDA240426P006900002024-03-28 3:47PM EDT2024-04-261.081.001.12-0.39-26.53%2432,25449.52%
NVDA240503P006900002024-03-28 12:14PM EDT2024-05-031.731.581.91-0.67-27.92%481948.82%
NVDA240517P006900002024-03-28 3:36PM EDT2024-05-173.183.103.35-0.82-20.50%101,86946.34%
NVDA240621P006900002024-03-28 12:07PM EDT2024-06-2114.2613.8514.25-1.49-9.46%1471751.80%
NVDA240719P006900002024-03-27 11:31AM EDT2024-07-1921.2217.7018.200.00-622049.00%
NVDA240816P006900002024-03-28 10:17AM EDT2024-08-1624.0022.2522.85-1.66-6.47%517047.63%
NVDA241018P006900002024-03-26 3:27PM EDT2024-10-1835.9033.8534.80+4.65+14.88%36046.89%
NVDA241115P006900002024-03-28 10:19AM EDT2024-11-1540.9538.7539.75-0.89-2.13%320646.62%
NVDA250117P006900002024-03-27 10:14AM EDT2025-01-1753.7548.2549.050.00-172445.60%
NVDA250221P006900002024-03-26 2:59PM EDT2025-02-2151.5053.7554.650.00-12745.46%
NVDA250620P006900002024-03-26 10:36AM EDT2025-06-2066.8769.1070.150.00-117344.38%
NVDA251219P006900002024-03-27 11:24AM EDT2025-12-1993.9089.1090.700.00-14543.30%
NVDA260116P006900002024-03-27 9:31AM EDT2026-01-1689.8891.4593.000.00-14943.00%
NVDA260618P006900002024-03-25 10:22AM EDT2026-06-18100.75105.70107.550.00-22342.32%
NVDA261218P006900002024-03-26 10:36AM EDT2026-12-18117.05119.85122.950.00-110541.64%