Italia markets open in 17 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:810.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C008100002024-05-24 3:58PM EDT2024-05-31251.95246.00259.40+20.70+8.95%9231,149154.03%
NVDA240607C008100002024-05-24 9:56AM EDT2024-06-07232.22250.00260.90+12.09+5.49%62,43371.48%
NVDA240614C008100002024-05-24 3:25PM EDT2024-06-14252.80253.05261.60+32.50+14.75%27570.01%
NVDA240621C008100002024-05-24 3:36PM EDT2024-06-21253.23254.90260.55+31.19+14.05%1561,65461.53%
NVDA240628C008100002024-05-24 1:55PM EDT2024-06-28249.30258.05261.70+15.30+6.54%2761.26%
NVDA240719C008100002024-05-24 3:58PM EDT2024-07-19261.45260.45267.75+21.10+8.78%4237655.55%
NVDA240816C008100002024-05-24 3:58PM EDT2024-08-16269.40265.80275.75+17.57+6.98%1844452.77%
NVDA241018C008100002024-05-24 3:54PM EDT2024-10-18288.80288.70295.65+26.00+9.89%76654.01%
NVDA241115C008100002024-05-24 3:33PM EDT2024-11-15297.10296.25304.90+9.60+3.34%2813753.94%
NVDA241220C008100002024-05-24 3:34PM EDT2024-12-20309.10310.15315.35+14.45+4.90%32354.85%
NVDA250117C008100002024-05-24 3:54PM EDT2025-01-17317.65316.85323.70+33.05+11.61%6952454.66%
NVDA250221C008100002024-05-24 3:22PM EDT2025-02-21326.50323.75335.50+82.59+33.86%57954.61%
NVDA250321C008100002024-05-23 1:51PM EDT2025-03-21330.14330.00348.600.00-428155.47%
NVDA250620C008100002024-05-23 12:27PM EDT2025-06-20351.55359.45372.000.00-1123556.70%
NVDA251219C008100002024-05-23 11:18AM EDT2025-12-19386.10400.55410.650.00-19656.73%
NVDA260116C008100002024-05-24 2:44PM EDT2026-01-16401.65406.85416.20-1.82-0.45%11,27156.82%
NVDA260618C008100002024-05-23 12:04PM EDT2026-06-18427.10432.00447.550.00-110156.81%
NVDA261218C008100002024-05-23 3:58PM EDT2026-12-18450.53468.40480.800.00-225757.73%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P008100002024-05-24 3:49PM EDT2024-05-310.160.170.20-0.12-42.86%7061,07592.48%
NVDA240607P008100002024-05-24 3:56PM EDT2024-06-070.310.200.37-0.26-45.61%661,78662.74%
NVDA240614P008100002024-05-24 3:53PM EDT2024-06-140.710.641.25-0.44-38.26%2310858.72%
NVDA240621P008100002024-05-24 3:49PM EDT2024-06-211.000.731.06-0.42-29.58%621,71351.10%
NVDA240628P008100002024-05-24 3:33PM EDT2024-06-281.380.261.51-0.82-37.27%86548.05%
NVDA240719P008100002024-05-24 3:45PM EDT2024-07-193.162.893.10-0.71-18.35%2661942.90%
NVDA240816P008100002024-05-24 3:16PM EDT2024-08-167.026.406.80-1.23-14.91%1540241.46%
NVDA241018P008100002024-05-24 3:17PM EDT2024-10-1819.6518.5519.40-4.25-17.78%818642.21%
NVDA241115P008100002024-05-23 3:29PM EDT2024-11-1530.7022.0025.150.00-1521942.33%
NVDA241220P008100002024-05-24 10:43AM EDT2024-12-2035.4031.5032.80-2.60-6.84%15042.72%
NVDA250117P008100002024-05-24 3:24PM EDT2025-01-1736.9036.0037.20-3.44-8.53%480642.22%
NVDA250221P008100002024-05-24 12:54PM EDT2025-02-2145.5538.0045.75-4.95-9.80%117543.06%
NVDA250321P008100002024-05-23 2:05PM EDT2025-03-2152.4841.3048.550.00-110142.10%
NVDA250620P008100002024-05-24 9:41AM EDT2025-06-2068.0057.9566.70+1.22+1.83%828142.90%
NVDA251219P008100002024-05-24 1:30PM EDT2025-12-1990.1081.2590.40-30.53-25.31%16741.62%
NVDA260116P008100002024-05-24 2:44PM EDT2026-01-1691.3584.7093.05-5.22-5.41%36841.30%
NVDA260618P008100002024-05-17 1:02PM EDT2026-06-18144.00101.00108.500.00-202340.28%
NVDA261218P008100002024-05-24 12:11PM EDT2026-12-18128.85122.90125.95+1.29+1.01%419439.54%