Italia markets open in 8 hours 8 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
953,86+6,06 (+0,64%)
Alla chiusura: 04:00PM EDT
953,23 -0,62 (-0,07%)
Dopo ore: 06:52PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:770.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C007700002024-05-21 3:53PM EDT2024-05-24182.09183.75185.80+2.97+1.66%9328104.93%
NVDA240531C007700002024-05-21 3:48PM EDT2024-05-31184.60185.05187.85+4.55+2.53%224676.64%
NVDA240607C007700002024-05-21 3:49PM EDT2024-06-07187.50187.50188.95+4.15+2.26%83667.31%
NVDA240614C007700002024-05-20 3:48PM EDT2024-06-14185.90189.50191.150.00-101463.06%
NVDA240621C007700002024-05-21 3:58PM EDT2024-06-21192.65191.55193.10+4.20+2.23%332,79860.07%
NVDA240628C007700002024-05-17 3:59PM EDT2024-06-28170.30192.65195.900.00-757957.87%
NVDA240719C007700002024-05-20 12:42PM EDT2024-07-19189.40200.00201.35-8.31-4.20%17854.66%
NVDA240816C007700002024-05-20 3:39PM EDT2024-08-16204.00209.45210.60-3.00-1.45%159553.45%
NVDA240920C007700002024-05-21 10:14AM EDT2024-09-20209.70223.45224.95-10.92-4.95%132554.70%
NVDA241018C007700002024-05-21 2:03PM EDT2024-10-18229.50229.95234.45+0.63+0.28%54753.91%
NVDA241115C007700002024-05-20 10:23AM EDT2024-11-15239.79240.90242.850.00-78554.40%
NVDA241220C007700002024-05-21 12:18PM EDT2024-12-20252.81252.80254.60+2.02+0.81%132755.07%
NVDA250117C007700002024-05-21 3:53PM EDT2025-01-17260.65260.30262.00+2.66+1.03%311,09154.88%
NVDA250221C007700002024-05-17 12:50PM EDT2025-02-21258.05270.30273.000.00-64555.32%
NVDA250321C007700002024-05-21 10:52AM EDT2025-03-21274.46278.05280.90-2.04-0.74%111955.55%
NVDA250620C007700002024-05-17 12:35PM EDT2025-06-20289.40301.20303.250.00-258955.92%
NVDA251219C007700002024-05-09 9:58AM EDT2025-12-19299.30340.95343.550.00-120256.64%
NVDA260116C007700002024-05-17 3:08PM EDT2026-01-16328.37346.10348.950.00-447556.65%
NVDA260618C007700002024-05-20 3:17PM EDT2026-06-18374.80374.25376.950.00-112157.00%
NVDA261218C007700002024-05-21 12:16PM EDT2026-12-18405.70402.15407.10+2.45+0.61%121957.15%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P007700002024-05-21 3:59PM EDT2024-05-240.700.680.75-0.20-22.22%1,6962,699100.93%
NVDA240531P007700002024-05-21 3:39PM EDT2024-05-311.441.391.57-0.45-23.81%23976768.75%
NVDA240607P007700002024-05-21 2:07PM EDT2024-06-072.512.282.47-0.44-14.92%3221458.86%
NVDA240614P007700002024-05-21 3:41PM EDT2024-06-143.653.503.75-0.85-18.89%1116054.71%
NVDA240621P007700002024-05-21 3:55PM EDT2024-06-214.754.704.85-1.20-20.17%1311,71551.60%
NVDA240628P007700002024-05-21 3:51PM EDT2024-06-286.005.606.25-1.20-16.67%466850.05%
NVDA240719P007700002024-05-21 2:49PM EDT2024-07-199.859.459.75-1.27-11.42%5239145.74%
NVDA240816P007700002024-05-21 2:26PM EDT2024-08-1615.8415.3015.70-1.10-6.49%2276344.07%
NVDA240920P007700002024-05-21 3:30PM EDT2024-09-2025.7025.3025.80-1.80-6.55%1894044.96%
NVDA241018P007700002024-05-21 2:00PM EDT2024-10-1831.4230.3530.95-0.73-2.27%2228943.81%
NVDA241115P007700002024-05-21 3:31PM EDT2024-11-1536.9436.6037.35-1.91-4.92%132143.76%
NVDA241220P007700002024-05-21 12:51PM EDT2024-12-2046.0044.6545.40-1.50-3.16%319143.92%
NVDA250117P007700002024-05-21 3:36PM EDT2025-01-1749.0048.9549.50-2.15-4.20%141,18843.11%
NVDA250221P007700002024-05-21 12:12PM EDT2025-02-2156.3055.7556.80-6.85-10.85%66843.26%
NVDA250321P007700002024-05-17 2:40PM EDT2025-03-2171.0359.5063.300.00-85193643.70%
NVDA250620P007700002024-05-21 11:38AM EDT2025-06-2076.3074.8575.85-1.40-1.80%549242.46%
NVDA251219P007700002024-05-21 3:46PM EDT2025-12-19100.3099.10100.45-12.10-10.77%44541.65%
NVDA260116P007700002024-05-21 3:31PM EDT2026-01-16103.00101.90103.35-0.65-0.63%711041.41%
NVDA260618P007700002024-05-14 2:29PM EDT2026-06-18131.65118.55120.100.00-211740.81%
NVDA261218P007700002024-05-20 9:43AM EDT2026-12-18139.44134.45137.150.00-1810240.09%