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:1030.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01030000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 41.72 | 41.55 | 42.65 | +14.27 | +51.99% | 3,160 | 2,533 | 38.98% |
| NVDA240607C01030000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 51.20 | 49.65 | 53.00 | +12.30 | +31.62% | 393 | 360 | 41.58% |
| NVDA240614C01030000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 58.50 | 57.50 | 62.75 | +12.45 | +27.04% | 219 | 347 | 44.20% |
| NVDA240621C01030000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 64.30 | 62.30 | 69.70 | +12.21 | +23.44% | 1,451 | 1,983 | 44.44% |
| NVDA240628C01030000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 70.00 | 68.00 | 74.95 | +11.80 | +20.27% | 206 | 197 | 43.87% |
| NVDA240719C01030000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 85.15 | 83.05 | 89.55 | +12.80 | +17.69% | 284 | 660 | 43.74% |
| NVDA240816C01030000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 103.30 | 101.95 | 108.25 | +11.80 | +12.90% | 150 | 688 | 45.18% |
| NVDA240920C01030000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 129.50 | 127.70 | 135.80 | +12.71 | +10.88% | 140 | 482 | 49.68% |
| NVDA241018C01030000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 142.55 | 143.00 | 148.50 | +11.10 | +8.44% | 44 | 210 | 49.55% |
| NVDA241115C01030000 | 2024-05-24 3:21PM EDT | 2024-11-15 | 153.00 | 157.00 | 161.65 | +9.50 | +6.62% | 36 | 926 | 50.03% |
| NVDA241220C01030000 | 2024-05-24 11:15AM EDT | 2024-12-20 | 165.53 | 174.00 | 177.20 | +6.00 | +3.76% | 16 | 228 | 50.16% |
| NVDA250117C01030000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 182.55 | 180.55 | 186.60 | +10.41 | +6.05% | 16 | 679 | 50.44% |
| NVDA250221C01030000 | 2024-05-23 12:36PM EDT | 2025-02-21 | 195.00 | 192.00 | 205.55 | 0.00 | - | 4 | 153 | 50.55% |
| NVDA250620C01030000 | 2024-05-24 2:59PM EDT | 2025-06-20 | 232.97 | 236.55 | 250.00 | +10.04 | +4.50% | 2 | 83 | 52.79% |
| NVDA251219C01030000 | 2024-05-24 9:31AM EDT | 2025-12-19 | 276.45 | 290.05 | 298.35 | -7.00 | -2.47% | 1 | 183 | 53.81% |
| NVDA260116C01030000 | 2024-05-24 3:42PM EDT | 2026-01-16 | 294.00 | 294.05 | 308.00 | +14.26 | +5.10% | 3 | 67 | 53.89% |
| NVDA260618C01030000 | 2024-05-23 1:51PM EDT | 2026-06-18 | 327.33 | 332.60 | 344.00 | 0.00 | - | 14 | 46 | 54.77% |
| NVDA261218C01030000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 359.24 | 362.00 | 382.00 | +6.69 | +1.90% | 1 | 67 | 54.62% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01030000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 6.60 | 6.60 | 6.90 | -12.00 | -64.52% | 8,958 | 2,362 | 36.48% |
| NVDA240607P01030000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 15.70 | 13.20 | 16.10 | -12.75 | -44.82% | 611 | 604 | 38.49% |
| NVDA240614P01030000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 24.20 | 19.05 | 25.90 | -11.49 | -32.19% | 168 | 113 | 41.87% |
| NVDA240621P01030000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 27.75 | 24.05 | 28.20 | -12.00 | -30.19% | 767 | 1,063 | 38.17% |
| NVDA240628P01030000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 32.00 | 28.10 | 37.00 | -12.25 | -27.68% | 53 | 58 | 41.23% |
| NVDA240719P01030000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 44.45 | 42.65 | 43.45 | -11.77 | -20.94% | 328 | 619 | 36.53% |
| NVDA240816P01030000 | 2024-05-24 3:36PM EDT | 2024-08-16 | 59.30 | 56.40 | 57.85 | -11.65 | -16.42% | 93 | 241 | 37.15% |
| NVDA240920P01030000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 80.34 | 75.15 | 81.30 | -11.21 | -12.24% | 159 | 315 | 41.22% |
| NVDA241018P01030000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 89.26 | 84.25 | 90.80 | -15.66 | -14.93% | 17 | 25 | 40.71% |
| NVDA241115P01030000 | 2024-05-23 10:34AM EDT | 2024-11-15 | 107.64 | 93.45 | 101.20 | 0.00 | - | 2 | 108 | 40.96% |
| NVDA241220P01030000 | 2024-05-24 12:16PM EDT | 2024-12-20 | 117.90 | 105.65 | 110.35 | -4.69 | -3.83% | 17 | 330 | 40.32% |
| NVDA250117P01030000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 116.80 | 111.45 | 119.35 | -15.20 | -11.52% | 13 | 236 | 40.59% |
| NVDA250221P01030000 | 2024-05-16 11:07AM EDT | 2025-02-21 | 183.45 | 118.40 | 127.70 | 0.00 | - | 2 | 19 | 40.25% |
| NVDA250620P01030000 | 2024-05-24 9:57AM EDT | 2025-06-20 | 154.62 | 147.10 | 155.25 | -8.53 | -5.23% | 7 | 239 | 40.09% |
| NVDA251219P01030000 | 2024-05-23 3:47PM EDT | 2025-12-19 | 191.95 | 176.70 | 182.70 | 0.00 | - | 2 | 18 | 38.51% |
| NVDA260116P01030000 | 2024-05-24 9:39AM EDT | 2026-01-16 | 198.00 | 179.45 | 188.90 | +2.15 | +1.10% | 1 | 1,614 | 38.80% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 54.17% |
| NVDA261218P01030000 | 2024-05-23 3:57PM EDT | 2026-12-18 | 237.37 | 217.75 | 234.10 | 0.00 | - | 13 | 29 | 38.11% |
© 2024 Yahoo. Tutti i diritti riservati.