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:730.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240405C007300002024-03-28 3:41PM EDT2024-04-05174.23172.85175.05+5.68+3.37%24065.58%
NVDA240412C007300002024-03-28 12:42PM EDT2024-04-12180.00173.85176.35+1.05+0.59%22659.68%
NVDA240419C007300002024-03-28 3:57PM EDT2024-04-19178.60175.65177.85+7.20+4.20%2082557.16%
NVDA240426C007300002024-03-27 10:17AM EDT2024-04-26179.37176.65180.450.00-12155.36%
NVDA240503C007300002024-03-27 1:45PM EDT2024-05-03185.00178.30183.100.00-4454.64%
NVDA240517C007300002024-03-28 10:39AM EDT2024-05-17190.78183.80186.25+0.88+0.46%1060453.43%
NVDA240621C007300002024-03-28 2:45PM EDT2024-06-21203.70203.35204.75+2.30+1.14%7976059.24%
NVDA240816C007300002024-03-28 1:47PM EDT2024-08-16223.90219.55221.35-33.85-13.13%421456.34%
NVDA240920C007300002024-03-27 3:31PM EDT2024-09-20229.10232.25233.950.00-635957.16%
NVDA241018C007300002024-03-26 11:17AM EDT2024-10-18280.70239.45241.300.00-24156.61%
NVDA241115C007300002024-03-28 11:43AM EDT2024-11-15252.51247.65249.60+2.25+0.90%412056.76%
NVDA241220C007300002024-03-28 3:52PM EDT2024-12-20260.05257.90259.90+5.70+2.24%149357.14%
NVDA250117C007300002024-03-26 11:06AM EDT2025-01-17304.43264.60268.900.00-289757.40%
NVDA250221C007300002024-03-14 3:42PM EDT2025-02-21266.04274.65276.750.00-42557.53%
NVDA250321C007300002024-03-22 3:18PM EDT2025-03-21313.75279.65282.100.00-68757.04%
NVDA250620C007300002024-03-28 3:30PM EDT2025-06-20302.45300.00302.25-48.80-13.89%950157.21%
NVDA251219C007300002024-03-27 2:13PM EDT2025-12-19336.97334.90337.200.00-1031657.39%
NVDA260116C007300002024-03-27 9:33AM EDT2026-01-16356.10336.20344.450.00-11,03257.25%
NVDA260618C007300002024-03-27 9:53AM EDT2026-06-18376.99364.45367.050.00-136757.49%
NVDA261218C007300002024-03-28 1:29PM EDT2026-12-18396.23390.10395.45+1.72+0.44%28357.69%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240405P007300002024-03-28 3:56PM EDT2024-04-050.140.110.13-0.12-46.15%61673456.64%
NVDA240412P007300002024-03-28 3:54PM EDT2024-04-120.450.380.51-0.32-41.56%1756749.78%
NVDA240419P007300002024-03-28 3:26PM EDT2024-04-191.201.171.35-0.74-38.14%362,22048.12%
NVDA240426P007300002024-03-28 11:51AM EDT2024-04-262.232.132.37-0.87-28.06%719046.73%
NVDA240503P007300002024-03-28 12:16PM EDT2024-05-033.572.734.05-1.58-30.68%22247.22%
NVDA240517P007300002024-03-28 3:58PM EDT2024-05-176.106.006.20-0.90-12.86%8782144.62%
NVDA240621P007300002024-03-28 2:51PM EDT2024-06-2121.3921.2021.50-3.34-13.51%877451.11%
NVDA240816P007300002024-03-27 11:40AM EDT2024-08-1633.5531.5532.30-2.55-7.06%420747.20%
NVDA240920P007300002024-03-28 3:27PM EDT2024-09-2040.8540.7041.45-4.75-10.42%6225047.46%
NVDA241018P007300002024-03-28 10:19AM EDT2024-10-1847.4545.0546.05-2.05-4.14%311646.43%
NVDA241115P007300002024-03-28 10:19AM EDT2024-11-1553.1050.5551.60+5.79+12.24%211446.15%
NVDA241220P007300002024-03-26 10:18AM EDT2024-12-2053.9757.5558.700.00-516846.07%
NVDA250117P007300002024-03-28 3:52PM EDT2025-01-1761.4561.0562.20-4.05-6.18%26760345.24%
NVDA250221P007300002024-03-12 3:40PM EDT2025-02-2174.9066.9068.300.00-23445.08%
NVDA250321P007300002024-03-28 12:37PM EDT2025-03-2172.5571.1572.50-4.45-5.78%5032344.80%
NVDA250620P007300002024-03-26 11:45AM EDT2025-06-2080.3083.5585.050.00-511343.99%
NVDA251219P007300002024-03-26 3:05PM EDT2025-12-19100.16104.75106.500.00-19942.78%
NVDA260116P007300002024-03-26 1:15PM EDT2026-01-16103.09107.25108.900.00-436442.47%
NVDA260618P007300002024-03-13 1:42PM EDT2026-06-18127.30122.20124.200.00-61841.80%
NVDA261218P007300002024-03-28 2:57PM EDT2026-12-18138.78136.95140.30-2.49-1.76%44241.11%