Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.037,74+88,24 (+9,29%)
In data: 02:30PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:700.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C007000002024-05-23 11:52AM EDT2024-05-24349.10342.20346.05+100.66+40.52%1791,162352.95%
NVDA240531C007000002024-05-23 1:38PM EDT2024-05-31358.12342.30345.30+108.54+43.49%21188164.44%
NVDA240607C007000002024-05-23 11:06AM EDT2024-06-07343.65343.25345.85+94.01+37.66%413126.62%
NVDA240614C007000002024-05-23 9:47AM EDT2024-06-14339.32345.20348.20+86.62+34.28%110112.74%
NVDA240621C007000002024-05-23 2:12PM EDT2024-06-21347.38345.25347.50+95.38+37.85%3888,18397.82%
NVDA240628C007000002024-05-22 3:33PM EDT2024-06-28250.44344.90349.950.00-2390.64%
NVDA240719C007000002024-05-23 2:03PM EDT2024-07-19353.67350.10352.75+94.87+36.66%761,19379.36%
NVDA240816C007000002024-05-23 12:26PM EDT2024-08-16359.45353.15356.10+94.30+35.56%1850769.24%
NVDA240920C007000002024-05-23 2:00PM EDT2024-09-20366.47362.50364.05+92.32+33.68%691,30266.55%
NVDA241018C007000002024-05-23 1:38PM EDT2024-10-18380.95367.00369.05+109.95+40.57%1884863.64%
NVDA241115C007000002024-05-23 12:27PM EDT2024-11-15380.00372.45374.80+98.45+34.97%1252662.14%
NVDA241220C007000002024-05-23 11:57AM EDT2024-12-20390.00380.85382.70+98.41+33.75%731,54161.51%
NVDA250117C007000002024-05-23 1:21PM EDT2025-01-17390.20387.00388.35+84.54+27.66%742,91960.88%
NVDA250221C007000002024-05-22 1:39PM EDT2025-02-21311.57395.00398.150.00-516461.07%
NVDA250321C007000002024-05-23 1:51PM EDT2025-03-21408.55400.65403.10+88.30+27.57%1523860.49%
NVDA250620C007000002024-05-23 2:05PM EDT2025-06-20419.86421.25423.30+78.01+22.82%222,16360.58%
NVDA250919C007000002024-05-23 2:05PM EDT2025-09-19438.89435.50442.70+79.76+22.21%4660.02%
NVDA251219C007000002024-05-23 1:37PM EDT2025-12-19469.82455.60458.10+91.82+24.29%975860.22%
NVDA260116C007000002024-05-23 1:27PM EDT2026-01-16474.55460.15462.70+92.20+24.11%631,47160.09%
NVDA260618C007000002024-05-23 10:35AM EDT2026-06-18488.60485.80488.10+81.60+20.05%543360.04%
NVDA261218C007000002024-05-23 1:34PM EDT2026-12-18518.26511.70515.55+83.38+19.17%21666959.83%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P007000002024-05-23 2:02PM EDT2024-05-240.010.010.02-0.32-94.12%1,6835,922162.50%
NVDA240531P007000002024-05-23 2:09PM EDT2024-05-310.110.100.13-0.56-84.85%2,4152,85791.60%
NVDA240607P007000002024-05-23 2:08PM EDT2024-06-070.200.180.19-0.76-79.17%18370672.17%
NVDA240614P007000002024-05-23 1:40PM EDT2024-06-140.330.320.39-0.87-72.50%40229864.84%
NVDA240621P007000002024-05-23 2:09PM EDT2024-06-210.500.480.50-0.88-63.77%1,4488,21159.08%
NVDA240628P007000002024-05-23 2:07PM EDT2024-06-280.680.560.70-1.18-63.44%15821054.96%
NVDA240719P007000002024-05-23 2:11PM EDT2024-07-191.000.951.05-2.70-72.97%5793,75947.17%
NVDA240816P007000002024-05-23 2:04PM EDT2024-08-162.182.172.28-4.72-68.41%3171,77543.88%
NVDA240920P007000002024-05-23 2:13PM EDT2024-09-205.595.455.70-7.56-57.49%1,0694,62344.25%
NVDA241018P007000002024-05-23 2:05PM EDT2024-10-187.807.607.90-8.95-53.43%2442,17142.97%
NVDA241115P007000002024-05-23 2:05PM EDT2024-11-1510.9510.8011.25-10.60-49.19%1111,83543.09%
NVDA241220P007000002024-05-23 2:08PM EDT2024-12-2015.8015.6016.00-11.70-42.55%4282,17843.42%
NVDA250117P007000002024-05-23 2:13PM EDT2025-01-1718.6518.3518.75-12.35-39.84%6745,38042.80%
NVDA250221P007000002024-05-23 10:50AM EDT2025-02-2123.6522.9523.50-13.50-36.34%3162242.96%
NVDA250321P007000002024-05-23 1:49PM EDT2025-03-2125.8026.1526.80-14.80-36.45%582,05242.77%
NVDA250620P007000002024-05-23 1:49PM EDT2025-06-2036.1437.3037.95-16.86-31.81%1501,98642.57%
NVDA250919P007000002024-05-23 1:49PM EDT2025-09-1946.3045.9049.10-17.82-27.79%534642.55%
NVDA251219P007000002024-05-23 1:53PM EDT2025-12-1956.6056.9058.05-18.02-24.15%1455741.97%
NVDA260116P007000002024-05-23 2:04PM EDT2026-01-1660.0059.4560.40-17.10-22.18%321,86141.71%
NVDA260618P007000002024-05-23 1:05PM EDT2026-06-1874.8073.7575.15-18.85-20.13%286,69941.26%
NVDA261218P007000002024-05-23 2:04PM EDT2026-12-1888.8087.8590.00-19.70-18.16%3377240.52%