Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.541,83 +110,71 (+0,18%)
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:1120.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01120000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.05 | 2.93 | 3.20 | -1.25 | -29.07% | 636 | 803 | 94.97% |
| NVDA240531C01120000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.86 | 4.60 | 4.95 | -1.77 | -26.70% | 82 | 83 | 71.34% |
| NVDA240607C01120000 | 2024-05-17 2:30PM EDT | 2024-06-07 | 7.29 | 6.90 | 7.30 | -3.64 | -33.30% | 7 | 35 | 63.63% |
| NVDA240614C01120000 | 2024-05-17 3:12PM EDT | 2024-06-14 | 9.73 | 9.55 | 10.10 | -2.77 | -22.16% | 40 | 73 | 60.02% |
| NVDA240621C01120000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 11.90 | 11.45 | 11.90 | -3.41 | -22.27% | 50 | 927 | 56.37% |
| NVDA240628C01120000 | 2024-05-17 1:51PM EDT | 2024-06-28 | 15.10 | 13.75 | 14.45 | -5.28 | -25.91% | 5 | 336 | 54.53% |
| NVDA240719C01120000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 20.45 | 20.30 | 20.85 | -5.00 | -19.65% | 18 | 407 | 50.63% |
| NVDA240816C01120000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 31.02 | 30.50 | 31.15 | -5.78 | -15.71% | 56 | 556 | 49.56% |
| NVDA240920C01120000 | 2024-05-16 10:08AM EDT | 2024-09-20 | 52.35 | 47.50 | 48.60 | -4.50 | -7.92% | 2 | 1,134 | 51.25% |
| NVDA241018C01120000 | 2024-05-17 2:59PM EDT | 2024-10-18 | 57.00 | 56.50 | 57.40 | -11.32 | -16.57% | 2 | 119 | 50.46% |
| NVDA241115C01120000 | 2024-05-16 3:30PM EDT | 2024-11-15 | 74.57 | 66.80 | 67.85 | -3.38 | -4.34% | 1 | 95 | 50.70% |
| NVDA241220C01120000 | 2024-05-15 1:07PM EDT | 2024-12-20 | 89.55 | 80.70 | 81.60 | 0.00 | - | 2 | 123 | 51.54% |
| NVDA250117C01120000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 88.71 | 88.30 | 89.15 | -14.07 | -13.69% | 7 | 142 | 51.09% |
| NVDA250221C01120000 | 2024-05-14 2:28PM EDT | 2025-02-21 | 97.80 | 100.10 | 101.35 | 0.00 | - | 1 | 45 | 51.60% |
| NVDA250321C01120000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 125.60 | 108.60 | 109.80 | 0.00 | - | 5 | 191 | 51.73% |
| NVDA250620C01120000 | 2024-05-16 11:05AM EDT | 2025-06-20 | 152.40 | 134.65 | 135.90 | 0.00 | - | 3 | 170 | 52.25% |
| NVDA250919C01120000 | 2024-05-08 12:29PM EDT | 2025-09-19 | 153.13 | 156.40 | 160.85 | 0.00 | - | 2 | 3 | 52.61% |
| NVDA251219C01120000 | 2024-05-15 1:02PM EDT | 2025-12-19 | 194.12 | 180.30 | 181.90 | 0.00 | - | 1 | 420 | 53.14% |
| NVDA260116C01120000 | 2024-05-17 2:54PM EDT | 2026-01-16 | 185.50 | 185.95 | 187.55 | -14.18 | -7.10% | 1 | 60 | 53.09% |
| NVDA260618C01120000 | 2024-05-16 10:31AM EDT | 2026-06-18 | 236.86 | 218.90 | 220.45 | 0.00 | - | 3 | 37 | 53.67% |
| NVDA261218C01120000 | 2024-05-15 3:59PM EDT | 2026-12-18 | 266.64 | 251.00 | 256.25 | 0.00 | - | 2 | 193 | 54.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01120000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 195.80 | 195.75 | 198.20 | +17.50 | +9.81% | 140 | 235 | 85.06% |
| NVDA240531P01120000 | 2024-05-17 9:43AM EDT | 2024-05-31 | 183.20 | 197.35 | 199.75 | +8.90 | +5.11% | 6 | 4 | 65.75% |
| NVDA240614P01120000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 180.60 | 183.80 | 187.80 | -41.50 | -18.69% | 14 | 2 | 0.00% |
| NVDA240621P01120000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 203.00 | 202.00 | 204.15 | +26.05 | +14.72% | 2 | 250 | 50.20% |
| NVDA240719P01120000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 224.15 | 207.70 | 210.10 | 0.00 | - | 2 | 26 | 45.18% |
| NVDA240816P01120000 | 2024-05-16 11:24AM EDT | 2024-08-16 | 195.00 | 213.60 | 216.90 | 0.00 | - | 2 | 14 | 42.88% |
| NVDA240920P01120000 | 2024-05-15 10:19AM EDT | 2024-09-20 | 222.85 | 223.45 | 230.40 | 0.00 | - | 2 | 31 | 44.36% |
| NVDA241018P01120000 | 2024-05-14 10:27AM EDT | 2024-10-18 | 245.95 | 230.10 | 234.35 | 0.00 | - | 8 | 17 | 42.06% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 315.90 | 319.95 | 0.00 | - | 2 | 53 | 72.65% |
| NVDA241220P01120000 | 2024-05-17 2:19PM EDT | 2024-12-20 | 247.40 | 244.90 | 249.55 | -42.64 | -14.70% | 2 | 124 | 41.48% |
| NVDA250117P01120000 | 2024-05-16 11:04AM EDT | 2025-01-17 | 234.00 | 248.65 | 253.25 | 0.00 | - | 10 | 384 | 40.38% |
| NVDA250221P01120000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 242.40 | 254.40 | 264.70 | 0.00 | - | 2 | 29 | 41.58% |
| NVDA250321P01120000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 247.25 | 256.80 | 267.95 | 0.00 | - | 2 | 20 | 40.65% |
| NVDA250620P01120000 | 2024-05-16 11:21AM EDT | 2025-06-20 | 264.40 | 270.90 | 283.50 | 0.00 | - | 3 | 41 | 39.92% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 46.13% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 44.01% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 40.02% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 333.00 | 347.80 | 0.00 | - | 50 | 196 | 36.89% |
© 2024 Yahoo. Tutti i diritti riservati.