Italia Markets close in 7 hrs 42 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.064,69+26,70 (+2,57%)
Alla chiusura: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:890.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C008900002024-05-24 3:55PM EDT2024-05-31172.25171.75179.70+24.75+16.78%2962880.86%
NVDA240607C008900002024-05-24 3:58PM EDT2024-06-07173.20172.75178.40+18.60+12.03%2548650.83%
NVDA240614C008900002024-05-24 3:49PM EDT2024-06-14174.36174.25182.80+10.89+6.66%211053.81%
NVDA240621C008900002024-05-24 3:59PM EDT2024-06-21180.00176.40183.45+28.55+18.85%441,60557.16%
NVDA240628C008900002024-05-24 3:26PM EDT2024-06-28180.00179.75188.65-1.25-0.69%143252.00%
NVDA240719C008900002024-05-24 3:18PM EDT2024-07-19181.25187.35193.50+17.95+10.99%2128051.15%
NVDA240816C008900002024-05-24 3:58PM EDT2024-08-16200.00199.10205.15+27.15+15.71%5363650.46%
NVDA241018C008900002024-05-24 3:26PM EDT2024-10-18228.04229.65234.30+15.79+7.44%2626051.54%
NVDA241115C008900002024-05-24 3:45PM EDT2024-11-15238.55241.10247.10+16.55+7.45%189952.46%
NVDA241220C008900002024-05-24 3:07PM EDT2024-12-20247.35253.55259.60+68.55+38.34%33152.69%
NVDA250221C008900002024-05-23 10:26AM EDT2025-02-21256.00270.85282.600.00-225552.89%
NVDA260116C008900002024-05-23 1:08PM EDT2026-01-16359.71364.20376.000.00-1010756.12%
NVDA260618C008900002024-05-24 9:38AM EDT2026-06-18375.03391.85405.70-17.07-4.35%17655.77%
NVDA261218C008900002024-05-23 1:31PM EDT2026-12-18429.06424.00441.900.00-1314456.17%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P008900002024-05-24 3:59PM EDT2024-05-310.400.220.51-0.22-35.48%28797969.04%
NVDA240607P008900002024-05-24 3:53PM EDT2024-06-070.740.351.28-0.66-47.14%12071750.18%
NVDA240614P008900002024-05-24 3:45PM EDT2024-06-141.861.182.37-1.87-50.13%7422048.43%
NVDA240621P008900002024-05-24 3:55PM EDT2024-06-212.662.602.72-1.59-37.41%3341,44642.62%
NVDA240628P008900002024-05-24 3:59PM EDT2024-06-283.853.706.45-3.26-45.85%2512846.54%
NVDA240705P008900002024-05-24 3:35PM EDT2024-07-055.204.555.25-1.82-25.93%412240.05%
NVDA240719P008900002024-05-24 3:43PM EDT2024-07-198.958.1011.00-2.50-21.83%13344342.53%
NVDA240816P008900002024-05-24 3:51PM EDT2024-08-1616.8015.5518.70-6.39-27.55%7926641.43%
NVDA241018P008900002024-05-24 3:26PM EDT2024-10-1836.3632.6538.70-5.67-13.49%722742.32%
NVDA241115P008900002024-05-24 3:45PM EDT2024-11-1544.8440.2544.25-1.76-3.78%511041.34%
NVDA241220P008900002024-05-24 3:23PM EDT2024-12-2054.5550.1556.65-2.52-4.42%125042.80%
NVDA250221P008900002024-05-24 2:43PM EDT2025-02-2168.9561.5072.50-2.15-3.02%13642.99%
NVDA260116P008900002024-05-23 12:20PM EDT2026-01-16125.20116.80123.450.00-33840.31%
NVDA260618P008900002024-05-24 9:43AM EDT2026-06-18146.25131.00140.65+2.75+1.92%41039.37%
NVDA261218P008900002024-05-21 3:16PM EDT2026-12-18193.30153.55165.000.00-110839.60%