Italia markets open in 32 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.064,69+26,70 (+2,57%)
Alla chiusura: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:800.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C008000002024-05-24 3:59PM EDT2024-05-31264.30256.00269.45+23.40+9.71%1,0172,274160.03%
NVDA240607C008000002024-05-24 3:42PM EDT2024-06-07261.62262.50270.85+24.04+10.12%44,73986.77%
NVDA240614C008000002024-05-24 2:04PM EDT2024-06-14256.05262.30271.60+24.05+10.37%431270.59%
NVDA240621C008000002024-05-24 3:54PM EDT2024-06-21264.25264.85273.20+21.96+9.06%3957,98968.74%
NVDA240628C008000002024-05-24 3:32PM EDT2024-06-28265.00265.05271.20+26.00+10.88%251858.09%
NVDA240705C008000002024-05-24 3:37PM EDT2024-07-05265.60268.15272.60+6.90+2.67%4-58.90%
NVDA240719C008000002024-05-24 3:56PM EDT2024-07-19272.00271.35277.20+20.41+8.11%594,22557.78%
NVDA240816C008000002024-05-24 3:59PM EDT2024-08-16280.00273.30284.40+24.97+9.79%6379552.41%
NVDA240920C008000002024-05-24 3:54PM EDT2024-09-20290.30288.70295.95+21.65+8.06%1382,67554.92%
NVDA241018C008000002024-05-24 2:52PM EDT2024-10-18291.05296.75306.45+15.00+5.43%1326655.24%
NVDA241115C008000002024-05-24 3:51PM EDT2024-11-15306.33305.85313.60+19.71+6.88%3524455.01%
NVDA241220C008000002024-05-24 3:43PM EDT2024-12-20316.40318.75322.45+18.75+6.30%231,71455.33%
NVDA250117C008000002024-05-24 3:42PM EDT2025-01-17324.05324.30331.15+15.95+5.18%1136,17955.02%
NVDA250221C008000002024-05-24 11:06AM EDT2025-02-21325.96330.90342.30-2.04-0.62%227654.83%
NVDA250321C008000002024-05-24 3:56PM EDT2025-03-21344.15342.35349.75+26.95+8.50%3145555.67%
NVDA250620C008000002024-05-24 3:40PM EDT2025-06-20365.47360.00373.00+19.43+5.61%431,19855.16%
NVDA250919C008000002024-05-24 10:50AM EDT2025-09-19374.12388.35392.85-1.67-0.44%2215156.34%
NVDA251219C008000002024-05-24 3:59PM EDT2025-12-19410.10404.35420.00+23.42+6.06%10838757.08%
NVDA260116C008000002024-05-24 3:41PM EDT2026-01-16412.39412.45426.00+17.39+4.40%921,92457.46%
NVDA260618C008000002024-05-23 10:33AM EDT2026-06-18429.85439.40456.000.00-10477557.50%
NVDA261218C008000002024-05-24 3:59PM EDT2026-12-18475.78472.80484.35+31.28+7.04%161,73557.65%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P008000002024-05-24 3:59PM EDT2024-05-310.190.120.19-0.02-9.52%2,3803,23094.34%
NVDA240607P008000002024-05-24 3:57PM EDT2024-06-070.310.280.84-0.20-39.22%5843,60171.24%
NVDA240614P008000002024-05-24 3:42PM EDT2024-06-140.600.600.70-0.25-29.41%6640557.79%
NVDA240621P008000002024-05-24 3:58PM EDT2024-06-210.940.940.97-0.27-22.31%1,6328,67952.26%
NVDA240628P008000002024-05-24 3:58PM EDT2024-06-281.241.111.30-0.46-27.06%2,39742148.69%
NVDA240705P008000002024-05-24 3:28PM EDT2024-07-051.611.321.70+0.21+15.00%17-46.27%
NVDA240719P008000002024-05-24 3:59PM EDT2024-07-192.712.572.82-0.67-19.82%2603,20643.68%
NVDA240816P008000002024-05-24 3:59PM EDT2024-08-166.005.606.05-1.34-18.26%2522,14241.76%
NVDA240920P008000002024-05-24 3:58PM EDT2024-09-2013.6513.1514.80-2.65-16.26%8873,57944.49%
NVDA241018P008000002024-05-24 3:53PM EDT2024-10-1817.9517.0517.75-2.38-11.71%211,14742.32%
NVDA241115P008000002024-05-24 3:55PM EDT2024-11-1523.4021.6023.25-3.05-11.53%5986642.44%
NVDA241220P008000002024-05-24 3:50PM EDT2024-12-2030.9426.7030.65-3.71-10.71%2573,64142.86%
NVDA250117P008000002024-05-24 3:58PM EDT2025-01-1734.4033.0035.50-4.25-11.00%3314,75342.64%
NVDA250221P008000002024-05-24 12:30PM EDT2025-02-2143.4040.4541.35-4.82-10.00%686342.38%
NVDA250321P008000002024-05-24 3:21PM EDT2025-03-2146.1542.5047.90-7.03-13.22%2871,23443.02%
NVDA250620P008000002024-05-24 3:50PM EDT2025-06-2060.0559.3060.65-3.95-6.17%2141,56342.03%
NVDA250919P008000002024-05-24 2:21PM EDT2025-09-1973.0766.5576.00-4.08-5.29%214042.37%
NVDA251219P008000002024-05-24 3:53PM EDT2025-12-1984.5080.5084.50-4.98-5.57%330041.10%
NVDA260116P008000002024-05-24 3:55PM EDT2026-01-1687.1081.2589.60-4.70-5.12%311,38041.43%
NVDA260618P008000002024-05-24 3:29PM EDT2026-06-18105.00100.30104.80-2.50-2.33%1624840.39%
NVDA261218P008000002024-05-24 3:58PM EDT2026-12-18121.12112.00121.95-8.20-6.34%1438939.64%