Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.833,61 +252,15 (+0,40%)
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:1010.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01010000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 58.10 | 56.05 | 62.35 | +17.95 | +44.71% | 803 | 1,720 | 49.96% |
| NVDA240607C01010000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 66.20 | 62.90 | 67.55 | +16.10 | +32.14% | 654 | 424 | 42.66% |
| NVDA240614C01010000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 71.72 | 70.80 | 74.90 | +15.57 | +27.73% | 433 | 1,168 | 43.39% |
| NVDA240621C01010000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 78.15 | 75.20 | 80.00 | +15.65 | +25.04% | 827 | 2,028 | 42.46% |
| NVDA240628C01010000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 80.50 | 80.65 | 87.95 | +19.39 | +31.73% | 35 | 58 | 44.72% |
| NVDA240719C01010000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 94.70 | 97.70 | 100.40 | +12.05 | +14.58% | 91 | 695 | 43.42% |
| NVDA240816C01010000 | 2024-05-24 3:47PM EDT | 2024-08-16 | 113.60 | 113.00 | 119.40 | +17.35 | +18.03% | 100 | 504 | 45.40% |
| NVDA240920C01010000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 140.55 | 136.60 | 144.95 | +13.47 | +10.60% | 169 | 456 | 49.27% |
| NVDA241018C01010000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 152.92 | 150.70 | 157.80 | +14.78 | +10.70% | 37 | 75 | 49.34% |
| NVDA241115C01010000 | 2024-05-24 3:18PM EDT | 2024-11-15 | 161.95 | 167.65 | 174.85 | +2.85 | +1.79% | 9 | 710 | 50.03% |
| NVDA241220C01010000 | 2024-05-24 3:04PM EDT | 2024-12-20 | 184.26 | 182.75 | 188.90 | +12.00 | +6.97% | 6 | 250 | 50.43% |
| NVDA250117C01010000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 193.50 | 192.00 | 198.30 | +22.00 | +12.83% | 4 | 545 | 50.24% |
| NVDA250221C01010000 | 2024-05-24 3:22PM EDT | 2025-02-21 | 204.65 | 201.30 | 214.15 | +1.15 | +0.57% | 3 | 121 | 50.52% |
| NVDA250620C01010000 | 2024-05-24 3:45PM EDT | 2025-06-20 | 246.11 | 246.05 | 253.20 | +16.51 | +7.19% | 243 | 1,881 | 52.28% |
| NVDA251219C01010000 | 2024-05-24 11:14AM EDT | 2025-12-19 | 289.87 | 290.85 | 310.00 | -3.32 | -1.13% | 1 | 157 | 53.48% |
| NVDA260116C01010000 | 2024-05-24 12:36PM EDT | 2026-01-16 | 294.65 | 305.50 | 316.00 | +6.15 | +2.13% | 2 | 144 | 54.29% |
| NVDA260618C01010000 | 2024-05-22 11:52AM EDT | 2026-06-18 | 328.00 | 338.60 | 354.00 | +61.00 | +22.85% | 2 | 36 | 54.89% |
| NVDA261218C01010000 | 2024-05-24 11:19AM EDT | 2026-12-18 | 367.00 | 376.40 | 390.00 | +5.34 | +1.48% | 7 | 96 | 55.33% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01010000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 3.41 | 3.30 | 3.50 | -7.64 | -69.14% | 6,082 | 1,953 | 37.70% |
| NVDA240607P01010000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 10.06 | 7.80 | 10.15 | -9.94 | -49.70% | 709 | 356 | 38.25% |
| NVDA240614P01010000 | 2024-05-24 3:36PM EDT | 2024-06-14 | 17.00 | 14.55 | 19.25 | -9.30 | -35.36% | 119 | 119 | 42.26% |
| NVDA240621P01010000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 20.75 | 19.65 | 21.70 | -10.25 | -33.06% | 316 | 973 | 38.86% |
| NVDA240628P01010000 | 2024-05-24 3:51PM EDT | 2024-06-28 | 25.92 | 21.35 | 26.85 | -11.05 | -29.89% | 15 | 23 | 39.19% |
| NVDA240719P01010000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 37.50 | 33.20 | 38.20 | -9.64 | -20.45% | 124 | 177 | 38.47% |
| NVDA240816P01010000 | 2024-05-24 3:35PM EDT | 2024-08-16 | 50.81 | 48.00 | 51.95 | -13.32 | -20.77% | 153 | 166 | 38.68% |
| NVDA240920P01010000 | 2024-05-24 3:41PM EDT | 2024-09-20 | 70.85 | 65.40 | 74.00 | -11.05 | -13.49% | 45 | 311 | 42.17% |
| NVDA241018P01010000 | 2024-05-24 3:39PM EDT | 2024-10-18 | 79.80 | 73.85 | 81.65 | -16.20 | -16.87% | 11 | 53 | 40.93% |
| NVDA241115P01010000 | 2024-05-23 3:07PM EDT | 2024-11-15 | 103.40 | 86.50 | 88.55 | 0.00 | - | 16 | 110 | 39.97% |
| NVDA241220P01010000 | 2024-05-24 3:36PM EDT | 2024-12-20 | 101.45 | 96.45 | 101.65 | -12.58 | -11.03% | 13 | 356 | 40.78% |
| NVDA250117P01010000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 107.15 | 104.00 | 109.80 | -6.60 | -5.80% | 35 | 206 | 40.80% |
| NVDA250221P01010000 | 2024-05-23 3:29PM EDT | 2025-02-21 | 130.59 | 108.00 | 120.70 | 0.00 | - | 1 | 38 | 41.22% |
| NVDA250620P01010000 | 2024-05-24 3:27PM EDT | 2025-06-20 | 141.80 | 139.80 | 143.25 | -11.20 | -7.32% | 7 | 46 | 39.80% |
| NVDA251219P01010000 | 2024-05-24 2:40PM EDT | 2025-12-19 | 174.51 | 162.00 | 172.75 | -9.03 | -4.92% | 4 | 46 | 38.76% |
| NVDA260116P01010000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 224.75 | 169.70 | 180.70 | 0.00 | - | 2 | 31 | 39.40% |
| NVDA260618P01010000 | 2024-05-24 3:47PM EDT | 2026-06-18 | 197.30 | 188.00 | 196.85 | -4.15 | -2.06% | 9 | 82 | 38.01% |
| NVDA261218P01010000 | 2024-05-24 3:41PM EDT | 2026-12-18 | 217.11 | 212.45 | 219.65 | -3.39 | -1.54% | 17 | 19 | 37.70% |
© 2024 Yahoo. Tutti i diritti riservati.