Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.039,31+89,81 (+9,46%)
In data: 02:36PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:870.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C008700002024-05-23 2:06PM EDT2024-05-24173.25174.05176.35+87.60+102.28%7151,573184.59%
NVDA240531C008700002024-05-23 2:03PM EDT2024-05-31176.30173.35176.45+83.30+89.57%16728385.82%
NVDA240607C008700002024-05-23 11:57AM EDT2024-06-07182.16177.10179.75+88.91+95.35%3924773.85%
NVDA240614C008700002024-05-23 11:49AM EDT2024-06-14183.00178.25181.10+81.95+81.10%1521364.08%
NVDA240621C008700002024-05-23 2:21PM EDT2024-06-21180.43180.00181.55+76.23+66.84%31285857.94%
NVDA240628C008700002024-05-23 12:09PM EDT2024-06-28186.00182.00183.65+82.00+78.85%131255.10%
NVDA240719C008700002024-05-23 11:10AM EDT2024-07-19189.00190.10191.55+70.99+60.16%2933752.19%
NVDA240816C008700002024-05-23 1:52PM EDT2024-08-16205.55201.50202.60+75.05+57.51%5159351.19%
NVDA241018C008700002024-05-23 12:39PM EDT2024-10-18235.66228.20230.10+81.51+52.88%1122252.54%
NVDA241115C008700002024-05-23 10:04AM EDT2024-11-15236.52240.60243.25+62.62+36.01%511953.77%
NVDA241220C008700002024-05-23 1:53PM EDT2024-12-20258.37254.35255.90+74.37+40.42%113354.29%
NVDA250221C008700002024-05-23 12:31PM EDT2025-02-21280.23273.70276.50+70.26+33.46%59954.40%
NVDA260116C008700002024-05-23 1:21PM EDT2026-01-16371.45361.30363.50+83.45+28.98%2445456.31%
NVDA260618C008700002024-05-23 1:00PM EDT2026-06-18401.54391.95395.15+87.84+28.00%1420156.60%
NVDA261218C008700002024-05-23 11:37AM EDT2026-12-18430.60424.65430.05+79.77+22.74%1028457.02%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P008700002024-05-23 2:20PM EDT2024-05-240.140.130.16-10.06-98.63%2,4653,82596.88%
NVDA240531P008700002024-05-23 2:20PM EDT2024-05-310.670.650.69-12.80-95.38%88094756.03%
NVDA240607P008700002024-05-23 2:12PM EDT2024-06-071.040.991.09-15.51-93.72%43726345.50%
NVDA240614P008700002024-05-23 2:02PM EDT2024-06-141.941.932.05-17.86-90.20%12920642.68%
NVDA240621P008700002024-05-23 2:18PM EDT2024-06-212.762.712.80-19.49-87.60%9501,37739.87%
NVDA240628P008700002024-05-23 1:49PM EDT2024-06-283.653.804.05-22.09-85.82%1198939.05%
NVDA240719P008700002024-05-23 2:19PM EDT2024-07-198.068.008.25-24.69-75.39%28641637.66%
NVDA240816P008700002024-05-23 1:51PM EDT2024-08-1614.7015.4015.80-28.10-65.65%6676238.18%
NVDA241018P008700002024-05-23 1:57PM EDT2024-10-1834.1534.6035.35-30.75-47.38%3537440.29%
NVDA241115P008700002024-05-23 11:27AM EDT2024-11-1542.5042.2543.25-33.50-44.08%54916440.72%
NVDA241220P008700002024-05-23 1:19PM EDT2024-12-2050.3552.4053.00-33.97-40.29%184441.28%
NVDA250221P008700002024-05-23 12:55PM EDT2025-02-2163.5065.0566.15-32.90-34.13%127840.91%
NVDA260116P008700002024-05-23 1:23PM EDT2026-01-16115.00117.60119.05-31.70-21.61%58739.72%
NVDA260618P008700002024-05-15 10:34AM EDT2026-06-18173.30136.20137.950.00-16239.28%
NVDA261218P008700002024-05-23 1:44PM EDT2026-12-18152.80153.95156.80-33.15-17.83%375238.64%