Italia markets close in 4 hours 9 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
1.050,94 +12,95 (+1,25%)
Preborsa: 07:21AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:990.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524C009900002024-05-23 3:59PM EDT2024-05-2448.700.000.000.00-4,4342,1480.00%
NVDA240531C009900002024-05-23 3:59PM EDT2024-05-3154.880.000.000.00-1,8871,2710.00%
NVDA240607C009900002024-05-23 3:53PM EDT2024-06-0765.970.000.000.00-9226420.00%
NVDA240614C009900002024-05-23 3:59PM EDT2024-06-1470.200.000.000.00-5913020.00%
NVDA240621C009900002024-05-23 3:58PM EDT2024-06-2175.350.000.000.00-3,2923,2280.00%
NVDA240628C009900002024-05-23 3:24PM EDT2024-06-2874.500.000.000.00-46510.00%
NVDA240719C009900002024-05-23 3:58PM EDT2024-07-1994.000.000.000.00-1475900.00%
NVDA240816C009900002024-05-23 3:55PM EDT2024-08-16111.250.000.000.00-1986350.00%
NVDA240920C009900002024-05-23 3:33PM EDT2024-09-20133.500.000.000.00-1919380.00%
NVDA241018C009900002024-05-23 1:48PM EDT2024-10-18162.010.000.000.00-121330.00%
NVDA241115C009900002024-05-23 2:23PM EDT2024-11-15165.120.000.000.00-5211,3320.00%
NVDA241220C009900002024-05-23 3:21PM EDT2024-12-20172.380.000.000.00-683680.00%
NVDA250117C009900002024-05-23 3:00PM EDT2025-01-17189.000.000.000.00-1958090.00%
NVDA250221C009900002024-05-23 11:57AM EDT2025-02-21210.720.000.000.00-112110.00%
NVDA250620C009900002024-05-23 2:59PM EDT2025-06-20240.250.000.000.00-362760.00%
NVDA251219C009900002024-05-23 2:26PM EDT2025-12-19294.500.000.000.00-17710.00%
NVDA260116C009900002024-05-23 11:35AM EDT2026-01-16306.700.000.000.00-42490.00%
NVDA260618C009900002024-05-22 10:31AM EDT2026-06-18273.520.000.000.00-1170.00%
NVDA261218C009900002024-05-23 11:21AM EDT2026-12-18376.000.000.000.00-241300.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240524P009900002024-05-23 3:59PM EDT2024-05-240.750.000.000.00-18,9433,30525.00%
NVDA240531P009900002024-05-23 3:59PM EDT2024-05-316.000.000.000.00-5,2452,2036.25%
NVDA240607P009900002024-05-23 12:34PM EDT2024-06-0713.580.000.000.00-5002416.25%
NVDA240614P009900002024-05-23 3:58PM EDT2024-06-1420.000.000.000.00-1451293.13%
NVDA240621P009900002024-05-23 3:55PM EDT2024-06-2123.490.000.000.00-8866873.13%
NVDA240628P009900002024-05-23 3:58PM EDT2024-06-2827.500.000.000.00-63463.13%
NVDA240719P009900002024-05-23 3:54PM EDT2024-07-1937.000.000.000.00-2261993.13%
NVDA240816P009900002024-05-23 3:10PM EDT2024-08-1656.840.000.000.00-1091351.56%
NVDA240920P009900002024-05-23 3:44PM EDT2024-09-2071.900.000.000.00-232171.56%
NVDA241018P009900002024-05-23 3:44PM EDT2024-10-1880.430.000.000.00-27771.56%
NVDA241115P009900002024-05-23 2:31PM EDT2024-11-1589.910.000.000.00-231301.56%
NVDA241220P009900002024-05-23 3:58PM EDT2024-12-20101.800.000.000.00-762181.56%
NVDA250117P009900002024-05-23 3:04PM EDT2025-01-17109.300.000.000.00-183251.56%
NVDA250221P009900002024-05-23 3:10PM EDT2025-02-21121.420.000.000.00-2321.56%
NVDA250620P009900002024-05-23 3:29PM EDT2025-06-20144.910.000.000.00-100.78%
NVDA251219P009900002024-05-23 3:54PM EDT2025-12-19170.200.000.000.00-400.78%
NVDA260116P009900002024-05-23 12:32PM EDT2026-01-16170.750.000.000.00-10580.78%
NVDA260618P009900002024-05-17 1:02PM EDT2026-06-18238.750.000.000.00-200.78%
NVDA261218P009900002024-05-23 12:24PM EDT2026-12-18210.720.000.000.00-11320.78%