Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.033,32+83,82 (+8,83%)
In data: 03:38PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:820.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C008200002024-05-23 2:36PM EDT2024-05-24210.10205.70210.30+78.80+60.02%2235090.00%
NVDA240531C008200002024-05-23 3:18PM EDT2024-05-31207.33206.70210.65+74.33+55.89%652390.00%
NVDA240607C008200002024-05-23 11:22AM EDT2024-06-07228.03208.80212.35+95.13+71.58%107430.00%
NVDA240614C008200002024-05-23 12:44PM EDT2024-06-14235.55210.50214.20+96.75+69.70%51645.84%
NVDA240621C008200002024-05-23 3:18PM EDT2024-06-21211.40209.85212.40+68.40+47.83%26422,7070.00%
NVDA240719C008200002024-05-23 3:06PM EDT2024-07-19218.65218.50220.35+66.10+43.33%2091,33343.95%
NVDA240816C008200002024-05-23 11:57AM EDT2024-08-16236.00228.75231.05+80.18+51.46%10036447.69%
NVDA240920C008200002024-05-23 3:18PM EDT2024-09-20242.15239.95243.25+59.15+32.32%13492348.96%
NVDA241018C008200002024-05-23 1:32PM EDT2024-10-18281.00251.65253.90+91.00+47.89%910850.28%
NVDA241115C008200002024-05-23 12:30PM EDT2024-11-15281.93262.05264.15+79.43+39.22%619350.75%
NVDA241220C008200002024-05-23 1:56PM EDT2024-12-20292.62275.35276.85+75.33+34.67%1175052.09%
NVDA250117C008200002024-05-23 1:50PM EDT2025-01-17296.00283.45284.95+79.09+36.46%4070152.21%
NVDA250221C008200002024-05-23 9:51AM EDT2025-02-21298.05293.30295.80+59.23+24.80%17452.59%
NVDA250321C008200002024-05-23 12:58PM EDT2025-03-21325.05301.00304.40+81.25+33.33%1129952.93%
NVDA250620C008200002024-05-23 3:21PM EDT2025-06-20324.65323.20325.45+54.44+20.15%4728852.90%
NVDA250919C008200002024-05-21 12:12PM EDT2025-09-19294.00345.90352.950.00-16454.37%
NVDA251219C008200002024-05-23 2:56PM EDT2025-12-19373.72367.90372.05+62.92+20.24%1030954.89%
NVDA260116C008200002024-05-23 1:02PM EDT2026-01-16396.73374.45377.20+86.94+28.06%822854.99%
NVDA260618C008200002024-05-20 12:09PM EDT2026-06-18409.82404.20407.95+65.32+18.96%14355.56%
NVDA261218C008200002024-05-23 9:30AM EDT2026-12-18432.00434.95440.45+54.15+14.33%226655.95%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P008200002024-05-23 3:20PM EDT2024-05-240.060.060.09-3.08-98.09%4,0767,198114.45%
NVDA240531P008200002024-05-23 3:23PM EDT2024-05-310.380.350.40-4.57-92.89%6092,59664.89%
NVDA240607P008200002024-05-23 2:51PM EDT2024-06-070.700.640.71-6.00-89.55%3221,85252.83%
NVDA240614P008200002024-05-23 2:34PM EDT2024-06-141.101.251.35-8.50-88.54%1,16198349.21%
NVDA240621P008200002024-05-23 3:20PM EDT2024-06-211.691.731.80-9.36-84.71%1,4722,54245.35%
NVDA240628P008200002024-05-23 2:59PM EDT2024-06-282.302.372.58-10.70-82.31%9617843.76%
NVDA240719P008200002024-05-23 2:47PM EDT2024-07-194.704.905.15-14.10-75.00%4041,06040.67%
NVDA240816P008200002024-05-23 3:04PM EDT2024-08-169.8010.4010.70-17.65-64.30%7355240.59%
NVDA240920P008200002024-05-23 3:05PM EDT2024-09-2020.2120.4520.85-20.39-50.22%1891,33342.60%
NVDA241018P008200002024-05-23 1:14PM EDT2024-10-1822.1025.3026.00-24.00-52.06%1938241.72%
NVDA241115P008200002024-05-23 2:24PM EDT2024-11-1530.9032.4533.35-23.90-43.61%1815142.36%
NVDA241220P008200002024-05-23 1:37PM EDT2024-12-2037.7341.0041.75-25.17-40.02%2647142.72%
NVDA250117P008200002024-05-23 3:12PM EDT2025-01-1746.2045.1045.80-22.15-32.41%9290741.91%
NVDA250221P008200002024-05-23 3:07PM EDT2025-02-2152.8652.4053.50-21.30-28.72%1110142.19%
NVDA250321P008200002024-05-22 3:40PM EDT2025-03-2155.3257.2058.60-25.18-31.28%149042.07%
NVDA250620P008200002024-05-23 10:28AM EDT2025-06-2070.0172.3573.50-24.59-25.99%3728241.58%
NVDA250919P008200002024-05-23 1:21PM EDT2025-09-1981.2583.8588.65-29.26-26.48%444841.66%
NVDA251219P008200002024-05-23 3:19PM EDT2025-12-1999.2197.7599.35-22.62-18.57%37040.90%
NVDA260116P008200002024-05-23 2:01PM EDT2026-01-1697.90100.85102.25-27.35-21.84%710640.64%
NVDA260618P008200002024-05-22 12:07PM EDT2026-06-18142.20118.35120.250.00-18140.17%
NVDA261218P008200002024-05-23 1:35PM EDT2026-12-18130.62135.40138.05-31.23-19.30%2912239.45%