Italia markets close in 17 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.042,23+92,73 (+9,77%)
In data: 11:13AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:960.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C009600002024-05-23 10:58AM EDT2024-05-2478.5078.4579.40+44.61+129.57%3,7665,2670.00%
NVDA240531C009600002024-05-23 10:56AM EDT2024-05-3182.0081.0582.45+42.92+109.83%7681,37425.59%
NVDA240607C009600002024-05-23 10:35AM EDT2024-06-0792.7086.2087.40+47.80+106.46%15163435.94%
NVDA240614C009600002024-05-23 10:52AM EDT2024-06-1496.7593.8094.50+46.55+92.73%20021640.91%
NVDA240621C009600002024-05-23 10:55AM EDT2024-06-2198.5997.8599.05+44.74+83.08%1,5724,47341.08%
NVDA240628C009600002024-05-23 10:54AM EDT2024-06-28106.28102.10104.25+48.48+83.88%6510642.07%
NVDA240719C009600002024-05-23 10:58AM EDT2024-07-19112.65112.80117.45+43.42+60.10%3841,91143.23%
NVDA240816C009600002024-05-23 10:54AM EDT2024-08-16135.00130.25133.80+50.27+59.33%1221,27244.78%
NVDA240920C009600002024-05-23 10:49AM EDT2024-09-20159.03155.10156.40+53.18+50.24%1621,07548.23%
NVDA241018C009600002024-05-23 10:13AM EDT2024-10-18169.00165.80167.95+52.70+45.31%2827048.22%
NVDA241115C009600002024-05-23 10:44AM EDT2024-11-15183.28179.05181.35+54.55+42.38%2733949.29%
NVDA241220C009600002024-05-23 10:57AM EDT2024-12-20195.82195.35197.10+52.47+36.60%1230350.14%
NVDA250117C009600002024-05-23 10:11AM EDT2025-01-17205.20204.95206.65+52.98+34.80%6557450.20%
NVDA250221C009600002024-05-23 10:33AM EDT2025-02-21224.25217.45220.25+66.73+42.36%1010250.83%
NVDA250321C009600002024-05-23 10:58AM EDT2025-03-21226.90225.95229.00+52.65+29.43%22720250.90%
NVDA250620C009600002024-05-23 9:34AM EDT2025-06-20252.46255.85258.90+49.90+24.63%917652.17%
NVDA250919C009600002024-05-22 3:59PM EDT2025-09-19225.08279.50287.250.00-76352.98%
NVDA251219C009600002024-05-22 12:19PM EDT2025-12-19306.00305.05307.95+56.35+22.57%114353.51%
NVDA260116C009600002024-05-23 9:36AM EDT2026-01-16310.91310.65313.70+56.21+22.07%123153.43%
NVDA260618C009600002024-05-23 9:42AM EDT2026-06-18343.56340.35348.00+55.42+19.23%65353.72%
NVDA261218C009600002024-05-23 9:54AM EDT2026-12-18379.95378.60384.05+59.98+18.75%57454.55%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P009600002024-05-23 10:58AM EDT2024-05-240.570.600.62-44.93-98.75%3,3951,09160.89%
NVDA240531P009600002024-05-23 10:57AM EDT2024-05-313.153.203.30-46.78-93.69%1,20240141.75%
NVDA240607P009600002024-05-23 10:56AM EDT2024-06-077.607.457.70-50.30-86.86%42236940.88%
NVDA240614P009600002024-05-23 10:54AM EDT2024-06-1411.9912.8013.10-48.93-80.32%481341.94%
NVDA240621P009600002024-05-23 10:55AM EDT2024-06-2115.6515.6015.85-45.78-74.52%2851,57639.91%
NVDA240628P009600002024-05-23 10:52AM EDT2024-06-2817.8118.9519.90-49.14-73.40%564839.96%
NVDA240719P009600002024-05-23 10:57AM EDT2024-07-1928.6028.7529.10-47.87-63.50%10557538.80%
NVDA240816P009600002024-05-23 10:55AM EDT2024-08-1640.8541.4541.90-45.65-52.77%7822139.30%
NVDA240920P009600002024-05-23 10:34AM EDT2024-09-2057.9258.8559.35-42.08-42.08%1634741.36%
NVDA241018P009600002024-05-22 9:34AM EDT2024-10-1869.1466.6567.80-37.99-35.46%614340.80%
NVDA241115P009600002024-05-22 1:31PM EDT2024-11-15116.2576.3577.200.00-121741.01%
NVDA241220P009600002024-05-23 10:20AM EDT2024-12-2088.0087.9088.75-41.44-32.01%914241.46%
NVDA250117P009600002024-05-23 10:54AM EDT2025-01-1792.0692.6594.05-42.54-31.60%1262740.68%
NVDA250221P009600002024-05-23 10:18AM EDT2025-02-21103.40102.20103.70-59.95-36.70%12740.92%
NVDA250321P009600002024-05-22 3:50PM EDT2025-03-21111.75108.00109.45-37.11-24.93%513940.63%
NVDA250620P009600002024-05-22 3:32PM EDT2025-06-20164.30126.40127.800.00-145840.25%
NVDA250919P009600002024-05-16 1:05PM EDT2025-09-19180.70139.85144.750.00-21840.12%
NVDA251219P009600002024-05-23 10:04AM EDT2025-12-19158.50155.75157.50-31.50-16.58%38739.47%
NVDA260116P009600002024-05-23 9:32AM EDT2026-01-16157.10158.70161.30-38.70-19.77%24239.32%
NVDA260618P009600002024-04-16 2:51PM EDT2026-06-18241.55222.15224.600.00-2346.75%
NVDA261218P009600002024-05-23 10:47AM EDT2026-12-18196.25195.50202.00-35.77-15.42%64538.21%