Italia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.041,00+91,50 (+9,64%)
In data: 02:37PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:970.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C009700002024-05-23 2:21PM EDT2024-05-2474.5674.0075.60+45.41+155.78%5,7864,53082.76%
NVDA240531C009700002024-05-23 2:15PM EDT2024-05-3179.9277.5578.85+44.51+125.70%1,2341,21249.82%
NVDA240607C009700002024-05-23 2:11PM EDT2024-06-0784.2684.0085.40+43.49+106.67%21649248.07%
NVDA240614C009700002024-05-23 1:53PM EDT2024-06-1495.2089.5090.40+50.10+111.09%49311946.26%
NVDA240621C009700002024-05-23 2:11PM EDT2024-06-2193.9593.7094.90+43.95+87.90%7392,90645.13%
NVDA240628C009700002024-05-23 1:42PM EDT2024-06-28101.7098.60100.10+48.60+91.53%1004845.30%
NVDA240719C009700002024-05-23 2:07PM EDT2024-07-19111.50111.00112.10+46.05+70.36%14825444.49%
NVDA240816C009700002024-05-23 2:06PM EDT2024-08-16126.68127.70128.90+47.48+59.95%9336645.78%
NVDA240920C009700002024-05-23 2:14PM EDT2024-09-20154.00152.65153.95+52.45+51.65%851,44349.97%
NVDA241018C009700002024-05-23 2:11PM EDT2024-10-18163.35164.40165.95+51.54+46.10%3616149.90%
NVDA241115C009700002024-05-23 11:30AM EDT2024-11-15179.36178.10179.85+54.56+43.72%3828150.62%
NVDA241220C009700002024-05-23 11:44AM EDT2024-12-20201.86194.70196.30+62.40+44.74%1330551.85%
NVDA250117C009700002024-05-23 10:56AM EDT2025-01-17207.60203.90205.20+60.60+41.22%866851.62%
NVDA250221C009700002024-05-23 10:09AM EDT2025-02-21213.60216.85219.95+58.55+37.76%319652.35%
NVDA250620C009700002024-05-23 12:35PM EDT2025-06-20262.80255.10257.50+65.47+33.18%5213353.22%
NVDA251219C009700002024-05-23 11:33AM EDT2025-12-19315.95304.40307.15+76.95+32.20%68654.39%
NVDA260116C009700002024-05-23 1:43PM EDT2026-01-16320.98311.00313.55+68.78+27.27%127454.46%
NVDA260618C009700002024-05-23 12:15PM EDT2026-06-18348.74345.20348.25+73.30+26.61%10014355.07%
NVDA261218C009700002024-05-23 12:56PM EDT2026-12-18390.59379.50384.40+75.59+24.00%6451855.42%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P009700002024-05-23 2:21PM EDT2024-05-240.640.630.66-50.56-98.73%7,23776454.35%
NVDA240531P009700002024-05-23 2:21PM EDT2024-05-313.303.253.45-55.19-94.25%3,8772,04237.92%
NVDA240607P009700002024-05-23 2:17PM EDT2024-06-077.757.958.25-54.55-87.56%7767938.08%
NVDA240614P009700002024-05-23 2:06PM EDT2024-06-1413.7412.5012.80-53.26-79.49%1333838.04%
NVDA240621P009700002024-05-23 2:11PM EDT2024-06-2115.9015.6515.95-54.42-77.39%1,09881236.82%
NVDA240628P009700002024-05-23 2:18PM EDT2024-06-2819.3819.0019.65-54.69-73.84%75836.71%
NVDA240719P009700002024-05-23 2:05PM EDT2024-07-1929.6028.7529.20-55.60-65.26%18430736.26%
NVDA240816P009700002024-05-23 12:46PM EDT2024-08-1639.5641.8542.40-54.39-57.89%387537.27%
NVDA240920P009700002024-05-23 1:30PM EDT2024-09-2060.8560.5561.05-48.20-44.20%12531240.05%
NVDA241018P009700002024-05-23 1:15PM EDT2024-10-1865.4068.8069.70-49.45-43.06%10810239.64%
NVDA241115P009700002024-05-23 10:32AM EDT2024-11-1579.0078.1579.20-43.26-35.38%1019439.93%
NVDA241220P009700002024-05-23 1:01PM EDT2024-12-2087.6090.4091.15-49.85-36.27%6525340.56%
NVDA250117P009700002024-05-23 12:42PM EDT2025-01-1793.0095.4596.35-47.25-33.69%1545239.78%
NVDA250221P009700002024-05-14 10:35AM EDT2025-02-21169.40104.65106.000.00-42440.04%
NVDA250620P009700002024-05-16 1:32PM EDT2025-06-20173.42129.35130.700.00-110139.60%
NVDA251219P009700002024-05-20 3:29PM EDT2025-12-19197.12159.00160.850.00-14538.97%
NVDA260116P009700002024-05-23 11:15AM EDT2026-01-16163.52162.10163.70-36.63-18.30%13238.64%
NVDA260618P009700002024-03-26 2:14PM EDT2026-06-18233.90265.30271.500.00-10953.73%
NVDA261218P009700002024-05-23 10:47AM EDT2026-12-18201.16199.10206.00-38.84-16.18%22637.87%