Italia Markets open in 16 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:910.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C009100002024-05-24 3:55PM EDT2024-05-31151.25151.00159.25+20.90+16.03%7144163.04%
NVDA240607C009100002024-05-24 2:15PM EDT2024-06-07148.85155.25159.05+22.85+18.13%2548955.18%
NVDA240614C009100002024-05-24 3:47PM EDT2024-06-14155.15156.95162.80+19.90+14.71%106452.34%
NVDA240621C009100002024-05-24 3:54PM EDT2024-06-21158.65159.20164.50+21.20+15.42%13999553.79%
NVDA240628C009100002024-05-24 2:13PM EDT2024-06-28156.97161.25167.45+19.97+14.58%296652.08%
NVDA240705C009100002024-05-24 3:46PM EDT2024-07-05162.30163.40170.20+21.21+15.03%3150.69%
NVDA240719C009100002024-05-24 3:54PM EDT2024-07-19170.57170.15174.55+20.42+13.60%6065747.93%
NVDA240816C009100002024-05-24 3:55PM EDT2024-08-16183.95182.95189.45+18.67+11.30%9361249.58%
NVDA241018C009100002024-05-24 3:54PM EDT2024-10-18213.30215.50220.10+9.25+4.53%11813850.90%
NVDA241115C009100002024-05-24 3:48PM EDT2024-11-15225.65227.55233.55+6.60+3.01%3210151.92%
NVDA241220C009100002024-05-24 2:29PM EDT2024-12-20236.10236.75246.90+12.10+5.40%74651.58%
NVDA250221C009100002024-05-24 11:05AM EDT2025-02-21254.48256.00269.65+4.47+1.79%136252.00%
NVDA260116C009100002024-05-24 9:58AM EDT2026-01-16338.60346.00364.00+11.67+3.57%29254.79%
NVDA260618C009100002024-05-24 10:41AM EDT2026-06-18372.04384.30395.80+0.69+0.19%246155.73%
NVDA261218C009100002024-05-24 11:26AM EDT2026-12-18410.65414.00434.00+8.50+2.11%132555.99%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P009100002024-05-24 3:59PM EDT2024-05-310.470.340.80-0.38-44.71%38790965.63%
NVDA240607P009100002024-05-24 3:55PM EDT2024-06-070.960.901.04-1.22-55.96%21430246.73%
NVDA240614P009100002024-05-24 3:58PM EDT2024-06-142.552.363.35-1.88-42.44%8261946.99%
NVDA240621P009100002024-05-24 3:56PM EDT2024-06-213.753.503.70-2.07-35.57%2931,26041.13%
NVDA240628P009100002024-05-24 3:59PM EDT2024-06-285.303.755.40-2.80-34.57%1151,09040.16%
NVDA240705P009100002024-05-24 3:59PM EDT2024-07-056.786.306.95-3.42-33.53%16539.10%
NVDA240719P009100002024-05-24 3:59PM EDT2024-07-1910.9010.4511.00-4.09-27.28%10426638.74%
NVDA240816P009100002024-05-24 1:35PM EDT2024-08-1621.6319.2019.85-2.85-11.64%15332338.90%
NVDA241018P009100002024-05-24 3:55PM EDT2024-10-1842.1140.7541.80-7.89-15.78%421940.81%
NVDA241115P009100002024-05-24 2:49PM EDT2024-11-1551.6846.2554.50-6.82-11.66%6212842.94%
NVDA241220P009100002024-05-24 10:21AM EDT2024-12-2067.3458.8061.85+4.05+6.40%13142.03%
NVDA250221P009100002024-05-24 2:41PM EDT2025-02-2176.3070.1079.00-8.32-9.83%23742.54%
NVDA260116P009100002024-05-24 11:03AM EDT2026-01-16133.75125.15131.85+1.48+1.12%27640.08%
NVDA260618P009100002024-05-16 10:59AM EDT2026-06-18188.70140.00151.850.00-11039.62%
NVDA261218P009100002024-05-24 11:56AM EDT2026-12-18173.10165.05168.60-2.90-1.65%1011538.42%