Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.049,24+99,74 (+10,50%)
In data: 11:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:780.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C007800002024-05-23 10:51AM EDT2024-05-24265.00266.65269.00+98.30+58.97%1325740.00%
NVDA240531C007800002024-05-23 11:14AM EDT2024-05-31261.71267.25270.40+96.76+58.66%20832994.70%
NVDA240607C007800002024-05-23 9:42AM EDT2024-06-07257.35268.90272.45+84.90+49.23%94573.51%
NVDA240614C007800002024-05-23 9:31AM EDT2024-06-14245.64269.75272.90+64.19+35.38%21065.39%
NVDA240621C007800002024-05-23 10:37AM EDT2024-06-21266.00271.45273.95+87.45+48.98%1068,01663.09%
NVDA240628C007800002024-05-20 3:55PM EDT2024-06-28177.65270.10276.550.00-3358.81%
NVDA240719C007800002024-05-23 11:19AM EDT2024-07-19271.00276.65279.00+86.00+46.49%7983055.93%
NVDA240816C007800002024-05-22 2:51PM EDT2024-08-16281.20283.40284.80+92.20+48.78%438153.61%
NVDA240920C007800002024-05-23 11:19AM EDT2024-09-20288.05294.70296.05+80.15+38.55%2776354.56%
NVDA241018C007800002024-05-23 10:36AM EDT2024-10-18300.13300.65304.95+80.00+36.34%38754.06%
NVDA241115C007800002024-05-23 10:56AM EDT2024-11-15302.17310.80312.20+78.49+35.09%613254.52%
NVDA241220C007800002024-05-23 10:36AM EDT2024-12-20320.00321.50323.40+83.03+35.04%621055.16%
NVDA250117C007800002024-05-23 10:09AM EDT2025-01-17320.90327.60330.40+77.55+31.87%102,15054.74%
NVDA250221C007800002024-05-22 3:28PM EDT2025-02-21253.65337.60340.900.00-15955.27%
NVDA250321C007800002024-05-23 9:32AM EDT2025-03-21322.14346.00349.00+59.82+22.80%19955.75%
NVDA250620C007800002024-05-23 11:27AM EDT2025-06-20368.00368.75370.95+77.88+26.84%1552956.07%
NVDA250919C007800002024-05-23 10:19AM EDT2025-09-19381.00386.90394.25+100.07+35.62%114556.40%
NVDA251219C007800002024-05-22 10:11AM EDT2025-12-19332.48409.25412.550.00-214856.97%
NVDA260116C007800002024-05-23 9:38AM EDT2026-01-16407.95414.60417.55+69.30+20.46%110756.93%
NVDA260618C007800002024-05-14 12:04PM EDT2026-06-18338.63443.15446.550.00-66557.27%
NVDA261218C007800002024-05-23 9:43AM EDT2026-12-18464.25471.85477.35+68.39+17.28%411857.38%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P007800002024-05-23 11:33AM EDT2024-05-240.050.030.05-1.20-96.77%1,4764,003135.16%
NVDA240531P007800002024-05-23 11:30AM EDT2024-05-310.210.200.23-2.07-90.79%35487775.59%
NVDA240607P007800002024-05-23 10:43AM EDT2024-06-070.330.290.35-2.77-89.35%10920659.38%
NVDA240614P007800002024-05-23 11:33AM EDT2024-06-140.650.610.65-4.20-86.60%9218354.13%
NVDA240621P007800002024-05-23 11:33AM EDT2024-06-210.920.880.92-4.40-82.71%4338,82350.06%
NVDA240628P007800002024-05-23 11:05AM EDT2024-06-281.311.001.39-6.03-82.15%5515648.10%
NVDA240719P007800002024-05-23 11:27AM EDT2024-07-192.592.422.52-8.57-76.79%1422,04242.66%
NVDA240816P007800002024-05-23 10:45AM EDT2024-08-166.095.355.55-11.49-65.36%19180441.30%
NVDA240920P007800002024-05-23 11:32AM EDT2024-09-2012.4812.3012.55-16.07-56.29%4278642.99%
NVDA241018P007800002024-05-23 10:43AM EDT2024-10-1817.0015.9516.40-19.00-52.78%821342.01%
NVDA241115P007800002024-05-23 11:21AM EDT2024-11-1521.9821.2521.80-18.52-45.73%1535542.32%
NVDA241220P007800002024-05-23 10:58AM EDT2024-12-2030.1028.3028.85-21.29-41.43%1340742.77%
NVDA250117P007800002024-05-23 10:41AM EDT2025-01-1733.1431.9032.35-21.06-38.86%7143142.00%
NVDA250221P007800002024-05-23 10:27AM EDT2025-02-2140.0038.2038.95-21.75-35.22%45742.28%
NVDA250321P007800002024-05-23 10:47AM EDT2025-03-2143.5042.8043.50-21.58-33.16%434042.21%
NVDA250620P007800002024-05-23 10:54AM EDT2025-06-2057.6556.4557.30-22.60-28.16%440941.90%
NVDA250919P007800002024-05-22 2:25PM EDT2025-09-1994.8767.2571.350.00-124542.04%
NVDA251219P007800002024-05-23 9:56AM EDT2025-12-1984.5080.1081.35-19.95-19.10%67941.29%
NVDA260116P007800002024-05-23 11:32AM EDT2026-01-1683.7083.5084.30-23.36-21.82%7021141.10%
NVDA260618P007800002024-05-22 12:48PM EDT2026-06-18102.4399.60101.00-21.57-17.40%24740.56%
NVDA261218P007800002024-05-23 11:22AM EDT2026-12-18117.75115.80117.75-22.42-15.99%813839.81%