Italia markets closed
FTSE MIB
34.490,71 +23,01 (+0,07%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.646,11 -457,09 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.444,67 -153,89 (-0,24%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1000.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01000000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 67.00 | 66.05 | 70.00 | +19.87 | +42.16% | 2,374 | 5,186 | 48.65% |
| NVDA240607C01000000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 73.73 | 71.05 | 75.00 | +17.08 | +30.15% | 2,197 | 1,282 | 42.56% |
| NVDA240614C01000000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 81.00 | 78.05 | 82.95 | +17.00 | +26.56% | 701 | 854 | 44.74% |
| NVDA240621C01000000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 85.28 | 84.65 | 86.00 | +16.18 | +23.42% | 7,084 | 18,258 | 41.72% |
| NVDA240628C01000000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 90.00 | 87.55 | 95.00 | +16.00 | +21.62% | 249 | 466 | 45.31% |
| NVDA240719C01000000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 105.00 | 103.75 | 106.85 | +16.00 | +17.98% | 639 | 6,193 | 43.71% |
| NVDA240816C01000000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 122.00 | 119.50 | 125.00 | +16.16 | +15.27% | 1,214 | 2,752 | 45.38% |
| NVDA240920C01000000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 147.00 | 144.80 | 150.00 | +15.75 | +12.00% | 470 | 6,411 | 49.18% |
| NVDA241018C01000000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 159.80 | 152.00 | 161.00 | +14.55 | +10.02% | 168 | 718 | 48.58% |
| NVDA241115C01000000 | 2024-05-24 3:50PM EDT | 2024-11-15 | 173.00 | 173.65 | 176.00 | +18.00 | +11.61% | 32 | 1,366 | 49.95% |
| NVDA241220C01000000 | 2024-05-24 3:59PM EDT | 2024-12-20 | 190.22 | 188.05 | 194.10 | +14.74 | +8.40% | 128 | 2,992 | 50.57% |
| NVDA250117C01000000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 200.00 | 194.80 | 203.45 | +16.00 | +8.70% | 252 | 6,241 | 51.34% |
| NVDA250221C01000000 | 2024-05-24 3:34PM EDT | 2025-02-21 | 212.00 | 206.60 | 223.40 | +21.95 | +11.55% | 85 | 423 | 51.28% |
| NVDA250321C01000000 | 2024-05-24 3:28PM EDT | 2025-03-21 | 222.84 | 220.40 | 228.10 | +11.34 | +5.36% | 109 | 1,143 | 51.40% |
| NVDA250620C01000000 | 2024-05-24 3:37PM EDT | 2025-06-20 | 250.18 | 248.50 | 255.00 | +22.93 | +10.09% | 37 | 1,628 | 51.73% |
| NVDA250919C01000000 | 2024-05-24 3:49PM EDT | 2025-09-19 | 277.50 | 275.80 | 287.55 | +16.55 | +6.34% | 6 | 134 | 53.22% |
| NVDA251219C01000000 | 2024-05-24 3:56PM EDT | 2025-12-19 | 304.90 | 301.15 | 309.25 | +18.38 | +6.41% | 19 | 1,035 | 53.64% |
| NVDA260116C01000000 | 2024-05-24 3:49PM EDT | 2026-01-16 | 308.50 | 302.65 | 320.00 | +14.75 | +5.02% | 49 | 2,532 | 53.61% |
| NVDA260618C01000000 | 2024-05-24 12:21PM EDT | 2026-06-18 | 333.20 | 338.00 | 358.00 | -1.73 | -0.52% | 12 | 871 | 54.51% |
| NVDA261218C01000000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 381.00 | 380.85 | 388.00 | +12.76 | +3.47% | 83 | 1,926 | 54.94% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01000000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.50 | 2.40 | 2.50 | -5.35 | -68.15% | 19,273 | 4,281 | 38.62% |
| NVDA240607P01000000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 7.85 | 7.80 | 8.45 | -8.37 | -51.60% | 2,265 | 2,733 | 39.23% |
| NVDA240614P01000000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 13.80 | 12.50 | 16.00 | -9.15 | -39.87% | 620 | 574 | 41.90% |
| NVDA240621P01000000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 17.05 | 16.80 | 18.00 | -9.60 | -36.02% | 1,230 | 2,834 | 38.23% |
| NVDA240628P01000000 | 2024-05-24 3:23PM EDT | 2024-06-28 | 21.38 | 20.00 | 22.80 | -9.67 | -31.14% | 246 | 180 | 38.56% |
| NVDA240719P01000000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 32.90 | 31.25 | 34.05 | -9.15 | -21.76% | 466 | 617 | 38.22% |
| NVDA240816P01000000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 45.70 | 42.25 | 47.00 | -12.00 | -20.80% | 319 | 403 | 38.23% |
| NVDA240920P01000000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 66.65 | 62.20 | 67.00 | -10.55 | -13.67% | 142 | 678 | 41.06% |
| NVDA241018P01000000 | 2024-05-24 3:39PM EDT | 2024-10-18 | 73.98 | 73.60 | 74.10 | -9.52 | -11.40% | 88 | 184 | 39.76% |
| NVDA241115P01000000 | 2024-05-24 3:21PM EDT | 2024-11-15 | 85.75 | 79.55 | 89.30 | -9.94 | -10.39% | 16 | 157 | 41.97% |
| NVDA241220P01000000 | 2024-05-24 3:38PM EDT | 2024-12-20 | 96.10 | 92.00 | 96.00 | -10.35 | -9.72% | 82 | 714 | 40.52% |
| NVDA250117P01000000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 102.00 | 99.20 | 101.60 | -10.50 | -9.33% | 107 | 1,376 | 39.79% |
| NVDA250221P01000000 | 2024-05-24 3:41PM EDT | 2025-02-21 | 112.90 | 110.00 | 113.30 | -7.80 | -6.46% | 1 | 1,387 | 40.54% |
| NVDA250321P01000000 | 2024-05-23 3:16PM EDT | 2025-03-21 | 118.28 | 113.25 | 118.05 | -15.72 | -11.73% | 5 | 571 | 39.92% |
| NVDA250620P01000000 | 2024-05-24 3:57PM EDT | 2025-06-20 | 136.97 | 131.35 | 140.50 | -9.53 | -6.51% | 30 | 329 | 40.41% |
| NVDA250919P01000000 | 2024-05-23 11:30AM EDT | 2025-09-19 | 159.30 | 144.00 | 155.60 | 0.00 | - | 3 | 36 | 39.70% |
| NVDA251219P01000000 | 2024-05-24 3:04PM EDT | 2025-12-19 | 170.00 | 161.45 | 167.55 | -8.26 | -4.63% | 36 | 198 | 38.82% |
| NVDA260116P01000000 | 2024-05-24 3:33PM EDT | 2026-01-16 | 171.05 | 166.35 | 178.00 | -11.22 | -6.16% | 188 | 553 | 39.96% |
| NVDA260618P01000000 | 2024-05-23 3:58PM EDT | 2026-06-18 | 201.20 | 186.50 | 196.75 | 0.00 | - | 8 | 354 | 38.99% |
| NVDA261218P01000000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 211.12 | 207.30 | 214.50 | -10.28 | -4.64% | 8 | 325 | 37.81% |
© 2024 Yahoo. Tutti i diritti riservati.