Italia markets close in 21 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.043,80+94,30 (+9,93%)
In data: 11:09AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:760.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C007600002024-05-23 10:11AM EDT2024-05-24279.39283.15285.10+94.39+51.02%15263179.10%
NVDA240531C007600002024-05-22 3:09PM EDT2024-05-31272.18283.05285.75+88.26+47.99%15191.36%
NVDA240607C007600002024-05-22 2:13PM EDT2024-06-07186.55283.60288.400.00-33,00183.96%
NVDA240614C007600002024-05-22 9:46AM EDT2024-06-14195.10285.55289.000.00-2776.39%
NVDA240621C007600002024-05-23 9:52AM EDT2024-06-21290.00287.10289.00+102.50+54.67%451,74069.73%
NVDA240628C007600002024-05-22 2:05PM EDT2024-06-28189.20285.25293.700.00-31166.91%
NVDA240719C007600002024-05-22 3:43PM EDT2024-07-19281.86292.20294.75+79.36+39.19%282860.93%
NVDA240816C007600002024-05-23 9:41AM EDT2024-08-16287.25299.50301.35+76.06+36.01%118758.45%
NVDA240920C007600002024-05-23 10:45AM EDT2024-09-20307.71308.40310.15+80.71+35.56%346256.80%
NVDA241018C007600002024-05-23 10:36AM EDT2024-10-18315.94314.25317.60+90.64+40.23%25855.76%
NVDA241115C007600002024-05-22 3:55PM EDT2024-11-15246.05322.15326.350.00-136056.07%
NVDA241220C007600002024-05-23 9:31AM EDT2024-12-20308.80331.65333.95+56.80+22.54%128655.60%
NVDA250117C007600002024-05-23 10:10AM EDT2025-01-17334.25339.60341.35+81.70+32.35%3464555.80%
NVDA250221C007600002024-05-22 11:36AM EDT2025-02-21275.00348.10351.050.00-23555.94%
NVDA250321C007600002024-05-23 10:29AM EDT2025-03-21355.00356.80359.35+71.27+25.12%118656.61%
NVDA250620C007600002024-05-23 10:18AM EDT2025-06-20373.00378.75381.25+75.38+25.33%771256.92%
NVDA250919C007600002024-05-22 3:52PM EDT2025-09-19320.00395.50403.500.00-657856.99%
NVDA251219C007600002024-05-22 1:23PM EDT2025-12-19413.05418.45421.60+69.05+20.07%122157.72%
NVDA260116C007600002024-05-23 10:10AM EDT2026-01-16419.00423.15426.10+63.00+17.70%112257.55%
NVDA260618C007600002024-05-17 3:11PM EDT2026-06-18361.25450.10453.400.00-54457.61%
NVDA261218C007600002024-05-22 3:19PM EDT2026-12-18395.00477.75484.400.00-46057.75%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P007600002024-05-23 10:53AM EDT2024-05-240.040.040.06-0.91-95.79%3231,861146.88%
NVDA240531P007600002024-05-23 10:52AM EDT2024-05-310.170.170.19-1.28-88.89%29696578.81%
NVDA240607P007600002024-05-23 10:47AM EDT2024-06-070.270.250.31-1.88-87.44%3521762.16%
NVDA240614P007600002024-05-23 10:37AM EDT2024-06-140.550.530.59-2.78-83.48%10541656.59%
NVDA240621P007600002024-05-23 10:53AM EDT2024-06-210.790.760.81-3.16-80.20%2131,65551.93%
NVDA240628P007600002024-05-23 10:11AM EDT2024-06-280.990.901.55-4.42-81.70%11935550.01%
NVDA240719P007600002024-05-23 10:19AM EDT2024-07-192.242.032.14-6.30-73.77%891,28443.88%
NVDA240816P007600002024-05-23 10:48AM EDT2024-08-164.454.554.70-9.85-68.88%3874,41442.09%
NVDA240920P007600002024-05-23 10:18AM EDT2024-09-2010.3310.4010.65-13.87-57.31%6656043.30%
NVDA241018P007600002024-05-23 9:44AM EDT2024-10-1815.2513.7014.20-12.93-45.88%419042.35%
NVDA241115P007600002024-05-23 10:21AM EDT2024-11-1519.6218.6519.05-15.38-43.94%133,46542.56%
NVDA241220P007600002024-05-23 10:49AM EDT2024-12-2025.2024.9025.55-19.17-43.20%1637842.97%
NVDA250117P007600002024-05-23 10:47AM EDT2025-01-1728.3728.6529.25-18.15-39.02%901,19342.42%
NVDA250221P007600002024-05-23 10:11AM EDT2025-02-2135.5234.3035.15-20.48-36.57%22542.52%
NVDA250321P007600002024-05-23 10:46AM EDT2025-03-2138.7038.6539.40-20.25-34.35%1637542.41%
NVDA250620P007600002024-05-23 9:37AM EDT2025-06-2052.6051.3552.25-20.42-27.96%152241.99%
NVDA250919P007600002024-05-23 10:11AM EDT2025-09-1965.0761.7064.90-19.88-23.40%21141.88%
NVDA251219P007600002024-05-22 11:13AM EDT2025-12-1996.6174.2075.350.00-14041.38%
NVDA260116P007600002024-05-23 10:14AM EDT2026-01-1678.4876.9578.35-20.67-20.85%227641.23%
NVDA260618P007600002024-05-23 10:36AM EDT2026-06-1893.3590.9596.95-21.73-18.88%121,46041.27%
NVDA261218P007600002024-05-21 9:34AM EDT2026-12-18112.00108.55110.75-23.40-17.28%117239.93%