Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.051,59+102,09 (+10,75%)
In data: 12:47PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:920.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C009200002024-05-23 12:28PM EDT2024-05-24130.75131.30132.25+76.30+140.13%1,5143,26677.15%
NVDA240531C009200002024-05-23 12:24PM EDT2024-05-31131.02132.15134.30+71.36+119.61%3011,55451.53%
NVDA240607C009200002024-05-23 12:30PM EDT2024-06-07135.00134.20135.75+71.03+119.78%54263947.82%
NVDA240614C009200002024-05-23 11:58AM EDT2024-06-14135.51137.65138.95+65.76+94.28%20116346.82%
NVDA240621C009200002024-05-23 12:30PM EDT2024-06-21142.05140.60142.00+68.95+94.32%4376,66445.83%
NVDA240628C009200002024-05-23 10:58AM EDT2024-06-28136.40143.75144.30+58.40+74.87%756344.26%
NVDA240719C009200002024-05-23 12:25PM EDT2024-07-19151.93153.35154.25+62.03+69.00%2951,65944.46%
NVDA240816C009200002024-05-23 12:27PM EDT2024-08-16168.00166.40168.10+63.87+61.34%11285045.68%
NVDA240920C009200002024-05-23 12:08PM EDT2024-09-20185.35188.00189.10+63.80+52.49%972,03949.31%
NVDA241018C009200002024-05-23 11:27AM EDT2024-10-18196.31199.25200.40+64.36+48.78%2026749.47%
NVDA241115C009200002024-05-23 12:13PM EDT2024-11-15208.70211.75213.45+66.20+46.46%1624550.29%
NVDA241220C009200002024-05-23 11:51AM EDT2024-12-20227.13227.15228.30+69.88+44.44%1634651.44%
NVDA250117C009200002024-05-23 11:49AM EDT2025-01-17235.60235.15238.80+66.30+39.16%1131,72251.48%
NVDA250221C009200002024-05-23 10:57AM EDT2025-02-21240.88248.60251.10+64.38+36.48%1824452.15%
NVDA250321C009200002024-05-23 12:05PM EDT2025-03-21255.70258.10260.55+66.45+35.11%1220352.52%
NVDA250620C009200002024-05-23 12:30PM EDT2025-06-20288.00286.20288.50+67.07+30.36%2030953.41%
NVDA250919C009200002024-05-22 3:22PM EDT2025-09-19236.62308.35314.850.00-62353.88%
NVDA251219C009200002024-05-22 12:44PM EDT2025-12-19331.79333.65336.60+65.79+24.73%110954.58%
NVDA260116C009200002024-05-23 12:13PM EDT2026-01-16337.28338.25342.85+73.56+27.89%251,04654.46%
NVDA260618C009200002024-05-23 12:18PM EDT2026-06-18370.40373.45376.30+73.47+24.74%816555.27%
NVDA261218C009200002024-05-23 11:19AM EDT2026-12-18407.93406.40411.25+72.93+21.77%1128355.56%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P009200002024-05-23 12:30PM EDT2024-05-240.170.160.18-24.90-99.32%3,4074,45576.47%
NVDA240531P009200002024-05-23 12:30PM EDT2024-05-311.000.901.00-29.53-96.88%1,4071,51946.95%
NVDA240607P009200002024-05-23 12:31PM EDT2024-06-072.072.052.12-31.63-93.86%20016540.81%
NVDA240614P009200002024-05-23 12:15PM EDT2024-06-144.604.204.35-33.10-87.80%36055240.37%
NVDA240621P009200002024-05-23 12:29PM EDT2024-06-215.855.805.90-35.25-85.77%1,2793,98438.42%
NVDA240628P009200002024-05-23 12:09PM EDT2024-06-288.357.758.20-36.13-81.23%896438.18%
NVDA240719P009200002024-05-23 12:30PM EDT2024-07-1914.3014.1514.45-39.37-72.57%38865237.07%
NVDA240816P009200002024-05-23 11:45AM EDT2024-08-1624.4423.9524.40-41.36-62.86%26047237.73%
NVDA240920P009200002024-05-23 12:13PM EDT2024-09-2041.6540.2040.80-39.58-48.73%4487340.79%
NVDA241018P009200002024-05-23 11:02AM EDT2024-10-1851.1047.4548.25-35.28-40.84%1525340.24%
NVDA241115P009200002024-05-23 11:08AM EDT2024-11-1559.5256.0056.95-38.20-39.09%5510440.55%
NVDA241220P009200002024-05-23 10:09AM EDT2024-12-2067.7867.1568.00-38.92-36.48%11550341.19%
NVDA250117P009200002024-05-23 12:11PM EDT2025-01-1773.8472.2072.85-38.29-34.15%13868640.40%
NVDA250221P009200002024-05-23 9:30AM EDT2025-02-2185.5581.0082.15-33.90-28.38%74340.73%
NVDA250321P009200002024-05-23 11:58AM EDT2025-03-2188.3986.8588.20-36.21-29.06%3381540.65%
NVDA250620P009200002024-05-23 10:02AM EDT2025-06-20110.85104.60105.65-30.70-21.69%1117840.27%
NVDA250919P009200002024-05-23 11:52AM EDT2025-09-19120.67118.15121.30-43.03-26.29%87440.01%
NVDA251219P009200002024-05-23 11:52AM EDT2025-12-19134.77133.55135.25-35.23-20.72%816739.75%
NVDA260116P009200002024-05-23 10:42AM EDT2026-01-16139.65136.55138.10-33.60-19.39%436239.42%
NVDA260618P009200002024-05-16 9:38AM EDT2026-06-18193.61155.90157.650.00-3638.92%
NVDA261218P009200002024-05-23 9:30AM EDT2026-12-18178.50173.30177.80-35.84-16.72%38238.36%