Italia markets close in 4 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.037,99+88,49 (+9,32%)
Alla chiusura: 04:00PM EDT
1.051,80 +13,81 (+1,33%)
Preborsa: 07:19AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:790.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C007900002024-05-23 3:08PM EDT2024-05-24237.450.000.000.00-334540.00%
NVDA240531C007900002024-05-23 3:54PM EDT2024-05-31250.840.000.000.00-1061240.00%
NVDA240607C007900002024-05-23 2:01PM EDT2024-06-07260.200.000.000.00-105070.00%
NVDA240614C007900002024-05-23 10:25AM EDT2024-06-14250.040.000.000.00-390.00%
NVDA240621C007900002024-05-23 3:41PM EDT2024-06-21251.050.000.000.00-1393,5500.00%
NVDA240628C007900002024-05-21 10:25AM EDT2024-06-28164.770.000.000.00-570.00%
NVDA240719C007900002024-05-23 1:34PM EDT2024-07-19282.250.000.000.00-5730.00%
NVDA240816C007900002024-05-23 2:43PM EDT2024-08-16266.680.000.000.00-152430.00%
NVDA240920C007900002024-05-23 2:51PM EDT2024-09-20270.700.000.000.00-615640.00%
NVDA241018C007900002024-05-23 3:29PM EDT2024-10-18274.950.000.000.00-111080.00%
NVDA241115C007900002024-05-22 1:50PM EDT2024-11-15217.600.000.000.00-7840.00%
NVDA241220C007900002024-05-23 2:52PM EDT2024-12-20300.000.000.000.00-17900.00%
NVDA250117C007900002024-05-23 3:57PM EDT2025-01-17312.210.000.000.00-199340.00%
NVDA250221C007900002024-05-23 2:21PM EDT2025-02-21328.800.000.000.00-81430.00%
NVDA250321C007900002024-05-23 3:05PM EDT2025-03-21325.400.000.000.00-141580.00%
NVDA250620C007900002024-05-23 10:50AM EDT2025-06-20358.000.000.000.00-600.00%
NVDA251219C007900002024-05-23 2:03PM EDT2025-12-19401.500.000.000.00-21580.00%
NVDA260116C007900002024-05-23 1:32PM EDT2026-01-16420.000.000.000.00-71300.00%
NVDA260618C007900002024-05-17 2:23PM EDT2026-06-18341.550.000.000.00-252960.00%
NVDA261218C007900002024-05-23 1:35PM EDT2026-12-18481.000.000.000.00-31540.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P007900002024-05-23 3:51PM EDT2024-05-240.040.000.000.00-1,3568,21150.00%
NVDA240531P007900002024-05-23 3:57PM EDT2024-05-310.220.000.000.00-4951,39525.00%
NVDA240607P007900002024-05-23 3:58PM EDT2024-06-070.430.000.000.00-35856325.00%
NVDA240614P007900002024-05-23 3:12PM EDT2024-06-141.000.000.000.00-7623725.00%
NVDA240621P007900002024-05-23 3:51PM EDT2024-06-211.120.000.000.00-7882,07225.00%
NVDA240628P007900002024-05-23 3:37PM EDT2024-06-281.530.000.000.00-13718812.50%
NVDA240719P007900002024-05-23 3:06PM EDT2024-07-193.400.000.000.00-103012.50%
NVDA240816P007900002024-05-23 3:55PM EDT2024-08-166.740.000.000.00-12838312.50%
NVDA240920P007900002024-05-23 3:55PM EDT2024-09-2014.800.000.000.00-817396.25%
NVDA241018P007900002024-05-23 3:39PM EDT2024-10-1819.220.000.000.00-191406.25%
NVDA241115P007900002024-05-23 11:11AM EDT2024-11-1524.100.000.000.00-51746.25%
NVDA241220P007900002024-05-23 2:34PM EDT2024-12-2032.170.000.000.00-386416.25%
NVDA250117P007900002024-05-23 3:49PM EDT2025-01-1736.500.000.000.00-939776.25%
NVDA250221P007900002024-05-23 1:58PM EDT2025-02-2141.550.000.000.00-184156.25%
NVDA250321P007900002024-05-23 10:32AM EDT2025-03-2146.440.000.000.00-81486.25%
NVDA250620P007900002024-05-23 10:30AM EDT2025-06-2060.770.000.000.00-313176.25%
NVDA251219P007900002024-05-20 12:34PM EDT2025-12-19109.550.000.000.00-15953.13%
NVDA260116P007900002024-05-23 3:55PM EDT2026-01-1688.800.000.000.00-191213.13%
NVDA260618P007900002024-05-23 1:31PM EDT2026-06-18102.360.000.000.00-4263.13%
NVDA261218P007900002024-05-23 1:35PM EDT2026-12-18118.200.000.000.00-13973.13%