Italia markets close in 7 hours 43 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.064,69+26,70 (+2,57%)
Alla chiusura: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:690.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C006900002024-05-22 2:05PM EDT2024-05-31250.05366.00379.300.00-2618224.49%
NVDA240607C006900002024-05-24 12:18PM EDT2024-06-07357.20368.75380.40+25.75+7.77%18151.49%
NVDA240614C006900002024-05-22 10:24AM EDT2024-06-14260.25367.10380.850.00--0122.38%
NVDA240621C006900002024-05-24 2:13PM EDT2024-06-21370.05373.65382.40+19.65+5.61%353992.43%
NVDA240628C006900002024-05-24 2:04PM EDT2024-06-28367.35372.35383.20+103.66+39.31%4380.86%
NVDA240719C006900002024-05-24 9:47AM EDT2024-07-19358.79376.35383.15-12.57-3.38%132669.60%
NVDA240816C006900002024-05-23 10:31AM EDT2024-08-16365.00381.00390.800.00-736267.84%
NVDA241018C006900002024-05-24 3:14PM EDT2024-10-18387.10392.85400.70+9.43+2.50%115161.83%
NVDA241115C006900002024-05-20 9:32AM EDT2024-11-15292.20399.00407.350.00-110461.51%
NVDA250117C006900002024-05-24 3:19PM EDT2025-01-17408.75412.15420.40+7.06+1.76%1141360.38%
NVDA250221C006900002024-05-23 9:33AM EDT2025-02-21392.18414.45426.650.00-211658.54%
NVDA250620C006900002024-05-22 3:30PM EDT2025-06-20342.99443.70451.550.00-1123959.58%
NVDA251219C006900002024-04-29 10:38AM EDT2025-12-19327.60476.90489.000.00-113359.91%
NVDA260116C006900002024-05-24 9:38AM EDT2026-01-16460.75476.00493.30+2.56+0.56%268058.99%
NVDA260618C006900002024-05-23 11:01AM EDT2026-06-18492.80503.80521.550.00-123259.81%
NVDA261218C006900002024-05-24 10:39AM EDT2026-12-18515.50532.90544.05+6.25+1.23%182259.50%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P006900002024-05-24 3:52PM EDT2024-05-310.060.000.61-0.02-25.00%35563148.63%
NVDA240607P006900002024-05-24 9:36AM EDT2024-06-070.130.000.15-0.03-18.75%39583.01%
NVDA240614P006900002024-05-24 2:43PM EDT2024-06-140.240.040.33-0.18-42.86%340272.17%
NVDA240621P006900002024-05-24 2:25PM EDT2024-06-210.360.200.91-0.15-29.41%641,09470.12%
NVDA240628P006900002024-05-24 12:38PM EDT2024-06-280.360.040.96-0.18-33.33%316461.43%
NVDA240705P006900002024-05-24 3:54PM EDT2024-07-050.650.001.45-1.65-71.74%2-58.55%
NVDA240719P006900002024-05-24 2:38PM EDT2024-07-190.850.060.93-0.16-15.84%2934752.15%
NVDA240816P006900002024-05-24 11:15AM EDT2024-08-162.050.822.02+0.22+12.02%2192547.66%
NVDA241018P006900002024-05-24 11:26AM EDT2024-10-186.966.306.65-0.54-7.20%51176945.06%
NVDA241115P006900002024-05-24 2:22PM EDT2024-11-159.358.709.30-1.00-9.66%625144.60%
NVDA250117P006900002024-05-24 3:55PM EDT2025-01-1715.9514.4018.45-1.46-8.39%121,24745.90%
NVDA250221P006900002024-05-23 1:36PM EDT2025-02-2120.4017.0020.150.00-13343.98%
NVDA250620P006900002024-05-24 2:55PM EDT2025-06-2033.5528.5037.10-1.40-4.01%521745.01%
NVDA251219P006900002024-05-23 11:31AM EDT2025-12-1954.1549.1052.100.00-14742.46%
NVDA260116P006900002024-05-24 3:09PM EDT2026-01-1655.1548.8556.55-2.54-4.40%411142.91%
NVDA260618P006900002024-05-22 3:31PM EDT2026-06-1888.9764.6071.200.00-35442.43%
NVDA261218P006900002024-05-24 12:02PM EDT2026-12-1884.8778.2585.60-1.88-2.17%111941.55%