Italia markets close in 5 hours 44 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
1.040,00 +2,01 (+0,19%)
Preborsa: 05:46AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:860.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C008600002024-05-23 3:55PM EDT2024-05-24179.200.000.000.00-29200.00%
NVDA240531C008600002024-05-23 3:59PM EDT2024-05-31179.350.000.000.00-10600.00%
NVDA240607C008600002024-05-23 1:33PM EDT2024-06-07205.000.000.000.00-7600.00%
NVDA240614C008600002024-05-23 2:43PM EDT2024-06-14185.280.000.000.00-1100.00%
NVDA240621C008600002024-05-23 3:06PM EDT2024-06-21174.100.000.000.00-32800.00%
NVDA240628C008600002024-05-23 1:27PM EDT2024-06-28204.950.000.000.00-600.00%
NVDA240719C008600002024-05-23 3:33PM EDT2024-07-19187.000.000.000.00-28800.00%
NVDA240816C008600002024-05-23 3:13PM EDT2024-08-16193.150.000.000.00-5500.00%
NVDA240920C008600002024-05-23 3:58PM EDT2024-09-20220.700.000.000.00-13500.00%
NVDA241018C008600002024-05-23 3:16PM EDT2024-10-18219.380.000.000.00-1600.00%
NVDA241115C008600002024-05-23 3:10PM EDT2024-11-15232.450.000.000.00-1100.00%
NVDA241220C008600002024-05-23 12:40PM EDT2024-12-20267.840.000.000.00-2100.00%
NVDA250117C008600002024-05-23 3:47PM EDT2025-01-17264.800.000.000.00-30000.00%
NVDA250221C008600002024-05-23 2:07PM EDT2025-02-21280.550.000.000.00-35900.00%
NVDA250321C008600002024-05-23 1:18PM EDT2025-03-21300.230.000.000.00-5700.00%
NVDA250620C008600002024-05-23 3:22PM EDT2025-06-20303.000.000.000.00-9400.00%
NVDA250919C008600002024-05-23 1:41PM EDT2025-09-19349.550.000.000.00-800.00%
NVDA251219C008600002024-05-23 1:39PM EDT2025-12-19371.800.000.000.00-1200.00%
NVDA260116C008600002024-05-23 12:29PM EDT2026-01-16372.000.000.000.00-400.00%
NVDA260618C008600002024-05-23 3:16PM EDT2026-06-18380.000.000.000.00-1500.00%
NVDA261218C008600002024-05-23 1:14PM EDT2026-12-18439.000.000.000.00-600.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P008600002024-05-23 3:58PM EDT2024-05-240.110.000.000.00-3,071050.00%
NVDA240531P008600002024-05-23 3:58PM EDT2024-05-310.520.000.000.00-929025.00%
NVDA240607P008600002024-05-23 3:56PM EDT2024-06-070.900.000.000.00-270012.50%
NVDA240614P008600002024-05-23 3:58PM EDT2024-06-141.820.000.000.00-234012.50%
NVDA240621P008600002024-05-23 3:59PM EDT2024-06-212.550.000.000.00-1,158012.50%
NVDA240628P008600002024-05-23 3:34PM EDT2024-06-284.100.000.000.00-130012.50%
NVDA240719P008600002024-05-23 3:54PM EDT2024-07-197.450.000.000.00-232012.50%
NVDA240816P008600002024-05-23 2:50PM EDT2024-08-1615.500.000.000.00-11306.25%
NVDA240920P008600002024-05-23 3:49PM EDT2024-09-2027.970.000.000.00-24206.25%
NVDA241018P008600002024-05-23 3:13PM EDT2024-10-1836.200.000.000.00-16206.25%
NVDA241115P008600002024-05-23 3:31PM EDT2024-11-1543.500.000.000.00-6306.25%
NVDA241220P008600002024-05-23 3:46PM EDT2024-12-2050.700.000.000.00-3,41506.25%
NVDA250117P008600002024-05-23 2:29PM EDT2025-01-1754.900.000.000.00-5603.13%
NVDA250221P008600002024-05-23 3:20PM EDT2025-02-2166.000.000.000.00-603.13%
NVDA250321P008600002024-05-23 2:18PM EDT2025-03-2167.500.000.000.00-1103.13%
NVDA250620P008600002024-05-23 11:54AM EDT2025-06-2082.000.000.000.00-503.13%
NVDA250919P008600002024-05-21 3:46PM EDT2025-09-19126.000.000.000.00-203.13%
NVDA251219P008600002024-05-23 12:40PM EDT2025-12-19109.000.000.000.00-203.13%
NVDA260116P008600002024-05-23 3:51PM EDT2026-01-16115.080.000.000.00-1403.13%
NVDA260618P008600002024-05-23 1:17PM EDT2026-06-18129.650.000.000.00-3403.13%
NVDA261218P008600002024-05-23 1:35PM EDT2026-12-18147.140.000.000.00-703.13%