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
61.577,07 +143,77 (+0,23%)
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:1130.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01130000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.65 | 2.55 | 2.77 | -1.30 | -32.91% | 273 | 420 | 88.40% |
| NVDA240531C01130000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.22 | 4.10 | 4.35 | -1.48 | -25.96% | 64 | 136 | 69.09% |
| NVDA240607C01130000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 6.56 | 6.15 | 6.55 | -1.94 | -22.82% | 62 | 76 | 62.28% |
| NVDA240614C01130000 | 2024-05-17 12:17PM EDT | 2024-06-14 | 10.10 | 8.60 | 9.15 | -3.30 | -24.63% | 5 | 54 | 59.03% |
| NVDA240621C01130000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 10.60 | 10.40 | 10.85 | -2.80 | -20.90% | 45 | 1,008 | 55.64% |
| NVDA240628C01130000 | 2024-05-17 1:41PM EDT | 2024-06-28 | 13.98 | 12.60 | 13.40 | -4.17 | -22.98% | 2 | 11 | 54.04% |
| NVDA240719C01130000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 19.01 | 18.85 | 19.35 | -4.89 | -20.46% | 260 | 125 | 50.24% |
| NVDA240816C01130000 | 2024-05-17 2:18PM EDT | 2024-08-16 | 28.92 | 28.65 | 29.35 | -8.35 | -22.40% | 2 | 231 | 49.28% |
| NVDA240920C01130000 | 2024-05-17 10:04AM EDT | 2024-09-20 | 50.80 | 45.55 | 46.25 | -4.20 | -7.64% | 11 | 505 | 51.03% |
| NVDA241018C01130000 | 2024-05-16 11:02AM EDT | 2024-10-18 | 66.46 | 54.20 | 55.05 | 0.00 | - | 1 | 58 | 50.25% |
| NVDA241115C01130000 | 2024-05-16 12:16PM EDT | 2024-11-15 | 75.50 | 64.35 | 65.35 | 0.00 | - | 6 | 99 | 50.50% |
| NVDA241220C01130000 | 2024-05-17 10:21AM EDT | 2024-12-20 | 82.50 | 78.10 | 79.00 | -4.70 | -5.39% | 4 | 108 | 51.36% |
| NVDA250117C01130000 | 2024-05-16 3:26PM EDT | 2025-01-17 | 98.60 | 85.65 | 86.50 | 0.00 | - | 11 | 431 | 50.93% |
| NVDA250221C01130000 | 2024-05-15 9:42AM EDT | 2025-02-21 | 101.12 | 97.40 | 98.70 | 0.00 | - | 1 | 74 | 51.46% |
| NVDA250620C01130000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 150.20 | 131.85 | 133.05 | 0.00 | - | 4 | 129 | 52.14% |
| NVDA251219C01130000 | 2024-05-07 3:31PM EDT | 2025-12-19 | 172.87 | 177.40 | 178.95 | 0.00 | - | 2 | 53 | 53.04% |
| NVDA260116C01130000 | 2024-05-15 12:42PM EDT | 2026-01-16 | 195.92 | 182.95 | 184.60 | 0.00 | - | 10 | 83 | 52.98% |
| NVDA260618C01130000 | 2024-05-09 2:35PM EDT | 2026-06-18 | 200.10 | 215.90 | 217.55 | 0.00 | - | 8 | 25 | 53.57% |
| NVDA261218C01130000 | 2024-05-08 3:05PM EDT | 2026-12-18 | 240.24 | 248.10 | 253.30 | 0.00 | - | 6 | 235 | 53.90% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01130000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 206.45 | 205.65 | 208.15 | +18.35 | +9.76% | 104 | 361 | 81.01% |
| NVDA240531P01130000 | 2024-05-17 3:03PM EDT | 2024-05-31 | 206.85 | 206.80 | 209.25 | +17.72 | +9.37% | 21 | 135 | 63.26% |
| NVDA240614P01130000 | 2024-05-17 10:24AM EDT | 2024-06-14 | 200.70 | 209.75 | 213.25 | +4.25 | +2.16% | 6 | 3 | 53.83% |
| NVDA240621P01130000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 211.85 | 210.90 | 213.20 | -19.80 | -8.55% | 2 | 109 | 51.30% |
| NVDA240628P01130000 | 2024-05-13 2:46PM EDT | 2024-06-28 | 234.70 | 201.55 | 205.90 | 0.00 | - | 2 | 1 | 28.59% |
| NVDA240719P01130000 | 2024-05-16 11:46AM EDT | 2024-07-19 | 194.95 | 216.35 | 218.65 | 0.00 | - | 2 | 30 | 44.62% |
| NVDA240816P01130000 | 2024-05-14 11:49AM EDT | 2024-08-16 | 237.40 | 221.95 | 225.20 | 0.00 | - | 4 | 10 | 42.51% |
| NVDA240920P01130000 | 2024-05-16 10:53AM EDT | 2024-09-20 | 217.10 | 231.20 | 237.75 | 0.00 | - | 3 | 49 | 43.75% |
| NVDA241018P01130000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 233.65 | 237.75 | 241.85 | -20.40 | -8.03% | 2 | 59 | 41.66% |
| NVDA241115P01130000 | 2024-05-10 10:38AM EDT | 2024-11-15 | 269.70 | 243.95 | 249.65 | 0.00 | - | 2 | 44 | 41.84% |
| NVDA241220P01130000 | 2024-05-17 2:19PM EDT | 2024-12-20 | 255.05 | 251.30 | 257.90 | -24.50 | -8.76% | 2 | 70 | 41.60% |
| NVDA250117P01130000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 280.09 | 256.25 | 260.85 | 0.00 | - | 1 | 127 | 40.24% |
| NVDA250221P01130000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 294.90 | 257.45 | 272.05 | 0.00 | - | 2 | 3 | 41.40% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 43.84% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 47.80% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 58.26% |
| NVDA260618P01130000 | 2024-05-06 3:12PM EDT | 2026-06-18 | 334.80 | 326.00 | 331.95 | 0.00 | - | 7 | 7 | 36.69% |
| NVDA261218P01130000 | 2024-05-06 3:12PM EDT | 2026-12-18 | 350.30 | 339.40 | 353.00 | 0.00 | - | 7 | 176 | 36.51% |
© 2024 Yahoo. Tutti i diritti riservati.