Italia Markets close in 3 hrs 39 mins

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
1.048,56 +10,57 (+1,02%)
Preborsa: 07:51AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:840.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C008400002024-05-23 3:54PM EDT2024-05-24201.380.000.000.00-1,3717450.00%
NVDA240531C008400002024-05-23 3:53PM EDT2024-05-31201.400.000.000.00-1992560.00%
NVDA240607C008400002024-05-23 1:46PM EDT2024-06-07218.250.000.000.00-8770.00%
NVDA240614C008400002024-05-23 1:34PM EDT2024-06-14226.280.000.000.00-3360.00%
NVDA240621C008400002024-05-23 3:20PM EDT2024-06-21195.000.000.000.00-4931,9940.00%
NVDA240628C008400002024-05-21 1:42PM EDT2024-06-28131.500.000.000.00-4750.00%
NVDA240719C008400002024-05-23 3:18PM EDT2024-07-19200.280.000.000.00-1452,6130.00%
NVDA240816C008400002024-05-23 2:33PM EDT2024-08-16220.000.000.000.00-6701,1050.00%
NVDA240920C008400002024-05-23 2:51PM EDT2024-09-20231.120.000.000.00-1008150.00%
NVDA241018C008400002024-05-23 10:47AM EDT2024-10-18254.000.000.000.00-681650.00%
NVDA241115C008400002024-05-23 2:24PM EDT2024-11-15255.250.000.000.00-142390.00%
NVDA241220C008400002024-05-23 3:44PM EDT2024-12-20269.880.000.000.00-2131,1050.00%
NVDA250117C008400002024-05-23 3:54PM EDT2025-01-17281.340.000.000.00-352,2900.00%
NVDA250221C008400002024-05-20 1:35PM EDT2025-02-21226.550.000.000.00-9810.00%
NVDA250321C008400002024-05-23 3:48PM EDT2025-03-21296.000.000.000.00-405770.00%
NVDA250620C008400002024-05-23 2:32PM EDT2025-06-20321.320.000.000.00-233290.00%
NVDA250919C008400002024-05-23 10:13AM EDT2025-09-19346.000.000.000.00-480.00%
NVDA251219C008400002024-05-23 1:08PM EDT2025-12-19380.840.000.000.00-3700.00%
NVDA260116C008400002024-05-23 10:29AM EDT2026-01-16375.230.000.000.00-33570.00%
NVDA260618C008400002024-05-23 9:58AM EDT2026-06-18396.860.000.000.00-2270.00%
NVDA261218C008400002024-05-23 3:19PM EDT2026-12-18426.310.000.000.00-62670.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P008400002024-05-23 3:59PM EDT2024-05-240.070.000.000.00-3,7604,49350.00%
NVDA240531P008400002024-05-23 3:55PM EDT2024-05-310.360.000.000.00-8551,85825.00%
NVDA240607P008400002024-05-23 3:52PM EDT2024-06-070.740.000.000.00-55946725.00%
NVDA240614P008400002024-05-23 3:47PM EDT2024-06-141.460.000.000.00-17315112.50%
NVDA240621P008400002024-05-23 3:56PM EDT2024-06-211.960.000.000.00-1,2472,52512.50%
NVDA240628P008400002024-05-23 3:57PM EDT2024-06-282.730.000.000.00-20712312.50%
NVDA240719P008400002024-05-23 3:59PM EDT2024-07-195.860.000.000.00-4283,44612.50%
NVDA240816P008400002024-05-23 3:45PM EDT2024-08-1612.090.000.000.00-1271,1846.25%
NVDA240920P008400002024-05-23 3:56PM EDT2024-09-2023.400.000.000.00-2561,4146.25%
NVDA241018P008400002024-05-23 3:27PM EDT2024-10-1830.700.000.000.00-251206.25%
NVDA241115P008400002024-05-23 3:15PM EDT2024-11-1538.000.000.000.00-293426.25%
NVDA241220P008400002024-05-23 2:07PM EDT2024-12-2043.930.000.000.00-206456.25%
NVDA250117P008400002024-05-23 3:53PM EDT2025-01-1748.850.000.000.00-1271,5456.25%
NVDA250221P008400002024-05-23 1:00PM EDT2025-02-2154.220.000.000.00-21596.25%
NVDA250321P008400002024-05-23 10:03AM EDT2025-03-2164.000.000.000.00-1803.13%
NVDA250620P008400002024-05-23 3:49PM EDT2025-06-2078.450.000.000.00-1223743.13%
NVDA250919P008400002024-05-23 1:33PM EDT2025-09-1987.000.000.000.00-873.13%
NVDA251219P008400002024-05-23 3:19PM EDT2025-12-19106.710.000.000.00-29513.13%
NVDA260116P008400002024-05-23 12:20PM EDT2026-01-16104.950.000.000.00-6363.13%
NVDA260618P008400002024-05-17 1:00PM EDT2026-06-18158.000.000.000.00-14313.13%
NVDA261218P008400002024-05-23 3:45PM EDT2026-12-18144.000.000.000.00-34543.13%