Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.034,20+84,70 (+8,92%)
In data: 02:47PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:880.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C008800002024-05-23 2:28PM EDT2024-05-24159.86156.60160.00+81.66+104.42%5222,070156.47%
NVDA240531C008800002024-05-23 2:20PM EDT2024-05-31166.25156.75158.90+81.45+96.05%17944971.58%
NVDA240607C008800002024-05-23 2:24PM EDT2024-06-07161.13162.05164.90+73.03+82.89%2022669.37%
NVDA240614C008800002024-05-23 2:07PM EDT2024-06-14167.73161.15162.95+73.05+77.15%106354.99%
NVDA240621C008800002024-05-23 2:25PM EDT2024-06-21164.53164.85166.70+66.77+68.30%71943,77954.41%
NVDA240628C008800002024-05-23 2:28PM EDT2024-06-28170.31167.10168.70+66.26+63.68%61751.91%
NVDA240719C008800002024-05-23 2:26PM EDT2024-07-19177.95175.40177.25+65.10+57.69%4121,24050.60%
NVDA240816C008800002024-05-23 1:32PM EDT2024-08-16208.80186.85188.35+84.05+67.37%7754749.46%
NVDA240920C008800002024-05-23 2:17PM EDT2024-09-20213.83204.85206.70+68.63+47.27%3212,17151.33%
NVDA241018C008800002024-05-23 1:30PM EDT2024-10-18232.80217.35219.40+83.80+56.24%1689952.25%
NVDA241115C008800002024-05-23 10:52AM EDT2024-11-15234.34226.20228.65+66.62+39.72%3027251.80%
NVDA241220C008800002024-05-23 1:58PM EDT2024-12-20251.30241.50243.05+69.05+37.89%5376053.03%
NVDA250117C008800002024-05-23 2:16PM EDT2025-01-17257.30250.90253.40+68.30+36.14%2621,94653.36%
NVDA250221C008800002024-05-23 1:54PM EDT2025-02-21275.33262.05264.70+79.33+40.47%813053.57%
NVDA250321C008800002024-05-23 2:10PM EDT2025-03-21280.00272.00274.90+62.50+28.74%1745254.20%
NVDA250620C008800002024-05-23 2:31PM EDT2025-06-20300.29297.50300.05+64.85+27.54%7930554.48%
NVDA250919C008800002024-05-23 12:40PM EDT2025-09-19332.00318.05325.65+72.00+27.69%22654.80%
NVDA251219C008800002024-05-23 12:20PM EDT2025-12-19352.90345.70349.35+70.91+25.15%5316756.13%
NVDA260116C008800002024-05-23 11:55AM EDT2026-01-16360.57350.35353.05+72.57+25.20%1748755.75%
NVDA260618C008800002024-05-23 1:40PM EDT2026-06-18399.46381.95385.10+81.20+25.51%46756.18%
NVDA261218C008800002024-05-23 1:40PM EDT2026-12-18433.00415.10421.70+84.12+24.11%1473356.79%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P008800002024-05-23 2:30PM EDT2024-05-240.180.180.20-11.75-98.49%2,8526,66891.80%
NVDA240531P008800002024-05-23 2:31PM EDT2024-05-310.750.730.80-15.08-95.26%1,7441,10552.73%
NVDA240607P008800002024-05-23 2:24PM EDT2024-06-071.301.181.29-18.07-93.29%29330043.27%
NVDA240614P008800002024-05-23 2:15PM EDT2024-06-142.252.442.58-21.65-90.59%9614941.45%
NVDA240621P008800002024-05-23 2:24PM EDT2024-06-213.653.703.85-21.65-85.57%1,9522,15539.78%
NVDA240628P008800002024-05-23 2:32PM EDT2024-06-285.204.955.45-24.66-83.51%1117139.13%
NVDA240719P008800002024-05-23 2:31PM EDT2024-07-1910.259.8510.20-26.41-72.12%6031,77237.55%
NVDA240816P008800002024-05-23 2:07PM EDT2024-08-1618.0018.1518.60-28.55-61.33%9836538.13%
NVDA240920P008800002024-05-23 2:24PM EDT2024-09-2032.0032.4032.85-30.10-48.47%1861,34540.96%
NVDA241018P008800002024-05-23 2:05PM EDT2024-10-1838.7538.3539.10-29.00-42.80%17346840.12%
NVDA241115P008800002024-05-23 2:09PM EDT2024-11-1545.3746.2547.45-32.23-41.53%4084440.62%
NVDA241220P008800002024-05-23 1:00PM EDT2024-12-2054.0956.3057.00-32.01-37.18%32343440.98%
NVDA250117P008800002024-05-23 2:27PM EDT2025-01-1761.7261.4062.05-30.56-33.12%1251,00140.40%
NVDA250221P008800002024-05-23 2:08PM EDT2025-02-2169.0070.2571.45-31.15-31.10%563040.97%
NVDA250321P008800002024-05-23 2:04PM EDT2025-03-2174.8575.3076.65-31.60-29.69%826240.71%
NVDA250620P008800002024-05-23 2:12PM EDT2025-06-2092.1092.4093.65-31.40-25.43%5731740.47%
NVDA250919P008800002024-05-23 1:29PM EDT2025-09-19102.45104.55109.85-41.60-28.88%11240.53%
NVDA251219P008800002024-05-23 1:27PM EDT2025-12-19116.37120.15121.70-34.33-22.78%5110939.89%
NVDA260116P008800002024-05-23 12:20PM EDT2026-01-16121.05123.25124.70-33.20-21.52%1525039.62%
NVDA260618P008800002024-05-23 11:45AM EDT2026-06-18140.15141.85143.75-31.13-18.17%404839.17%
NVDA261218P008800002024-05-22 3:19PM EDT2026-12-18191.00159.25162.150.00-17538.42%