Italia markets close in 5 hours 20 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
1.041,55 +3,56 (+0,34%)
Preborsa: 06:10AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:900.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C009000002024-05-23 3:59PM EDT2024-05-24138.700.000.000.00-3,46100.00%
NVDA240531C009000002024-05-23 3:59PM EDT2024-05-31140.200.000.000.00-94700.00%
NVDA240607C009000002024-05-23 3:58PM EDT2024-06-07141.170.000.000.00-40000.00%
NVDA240614C009000002024-05-23 3:53PM EDT2024-06-14146.400.000.000.00-12100.00%
NVDA240621C009000002024-05-23 3:59PM EDT2024-06-21147.300.000.000.00-2,49600.00%
NVDA240628C009000002024-05-23 2:25PM EDT2024-06-28151.000.000.000.00-6300.00%
NVDA240719C009000002024-05-23 3:57PM EDT2024-07-19159.350.000.000.00-6,42800.00%
NVDA240816C009000002024-05-23 3:53PM EDT2024-08-16175.000.000.000.00-24700.00%
NVDA240920C009000002024-05-23 3:56PM EDT2024-09-20191.780.000.000.00-64500.00%
NVDA241018C009000002024-05-23 2:23PM EDT2024-10-18206.620.000.000.00-9400.00%
NVDA241115C009000002024-05-23 3:58PM EDT2024-11-15215.750.000.000.00-4400.00%
NVDA241220C009000002024-05-23 3:59PM EDT2024-12-20231.010.000.000.00-20500.00%
NVDA250117C009000002024-05-23 3:58PM EDT2025-01-17239.250.000.000.00-60900.00%
NVDA250221C009000002024-05-23 3:55PM EDT2025-02-21254.000.000.000.00-8000.00%
NVDA250321C009000002024-05-23 3:39PM EDT2025-03-21260.500.000.000.00-8200.00%
NVDA250620C009000002024-05-23 3:59PM EDT2025-06-20288.500.000.000.00-11500.00%
NVDA250919C009000002024-05-23 12:45PM EDT2025-09-19323.020.000.000.00-700.00%
NVDA251219C009000002024-05-23 2:43PM EDT2025-12-19335.750.000.000.00-5000.00%
NVDA260116C009000002024-05-23 3:48PM EDT2026-01-16339.000.000.000.00-25600.00%
NVDA260618C009000002024-05-23 3:56PM EDT2026-06-18373.380.000.000.00-3000.00%
NVDA261218C009000002024-05-23 3:59PM EDT2026-12-18407.600.000.000.00-20200.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P009000002024-05-23 3:59PM EDT2024-05-240.180.000.000.00-15,555050.00%
NVDA240531P009000002024-05-23 3:59PM EDT2024-05-310.720.000.000.00-6,254025.00%
NVDA240607P009000002024-05-23 3:59PM EDT2024-06-071.730.000.000.00-3,245012.50%
NVDA240614P009000002024-05-23 3:58PM EDT2024-06-143.640.000.000.00-1,129012.50%
NVDA240621P009000002024-05-23 3:59PM EDT2024-06-214.960.000.000.00-8,827012.50%
NVDA240628P009000002024-05-23 3:56PM EDT2024-06-287.100.000.000.00-65606.25%
NVDA240719P009000002024-05-23 3:59PM EDT2024-07-1913.130.000.000.00-2,17806.25%
NVDA240816P009000002024-05-23 3:54PM EDT2024-08-1622.360.000.000.00-51206.25%
NVDA240920P009000002024-05-23 3:49PM EDT2024-09-2038.750.000.000.00-39806.25%
NVDA241018P009000002024-05-23 3:53PM EDT2024-10-1844.500.000.000.00-5903.13%
NVDA241115P009000002024-05-23 3:20PM EDT2024-11-1556.300.000.000.00-79103.13%
NVDA241220P009000002024-05-23 3:57PM EDT2024-12-2064.530.000.000.00-54303.13%
NVDA250117P009000002024-05-23 3:43PM EDT2025-01-1769.700.000.000.00-49203.13%
NVDA250221P009000002024-05-23 3:59PM EDT2025-02-2178.000.000.000.00-2703.13%
NVDA250321P009000002024-05-23 2:34PM EDT2025-03-2184.000.000.000.00-4303.13%
NVDA250620P009000002024-05-23 3:58PM EDT2025-06-20100.750.000.000.00-12303.13%
NVDA250919P009000002024-05-23 11:51AM EDT2025-09-19113.030.000.000.00-603.13%
NVDA251219P009000002024-05-23 1:27PM EDT2025-12-19124.730.000.000.00-1201.56%
NVDA260116P009000002024-05-23 3:17PM EDT2026-01-16135.000.000.000.00-2201.56%
NVDA260618P009000002024-05-23 3:08PM EDT2026-06-18154.050.000.000.00-3401.56%
NVDA261218P009000002024-05-23 1:53PM EDT2026-12-18168.000.000.000.00-3601.56%