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
63.746,47 +57,37 (+0,09%)
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:1140.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01140000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.11 | 1.55 | 2.25 | +0.36 | +20.57% | 1,854 | 694 | 39.35% |
| NVDA240607C01140000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 9.09 | 6.35 | 11.00 | +2.22 | +32.31% | 562 | 359 | 44.75% |
| NVDA240614C01140000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 14.70 | 12.75 | 17.65 | +2.90 | +24.58% | 211 | 130 | 44.51% |
| NVDA240621C01140000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 18.96 | 19.15 | 20.00 | +3.86 | +25.56% | 184 | 1,294 | 40.72% |
| NVDA240628C01140000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 24.70 | 21.50 | 24.85 | +5.70 | +30.00% | 50 | 298 | 40.58% |
| NVDA240719C01140000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 36.40 | 37.20 | 41.30 | +4.65 | +14.65% | 96 | 461 | 42.73% |
| NVDA240816C01140000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 54.80 | 53.40 | 59.40 | +6.80 | +14.17% | 59 | 482 | 44.06% |
| NVDA240920C01140000 | 2024-05-24 2:34PM EDT | 2024-09-20 | 77.15 | 81.90 | 85.20 | +9.10 | +13.37% | 50 | 763 | 47.78% |
| NVDA241018C01140000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 94.01 | 92.40 | 97.60 | +14.79 | +18.67% | 89 | 409 | 47.59% |
| NVDA241115C01140000 | 2024-05-23 12:21PM EDT | 2024-11-15 | 104.00 | 103.80 | 111.75 | 0.00 | - | 6 | 58 | 48.43% |
| NVDA241220C01140000 | 2024-05-24 1:16PM EDT | 2024-12-20 | 118.60 | 126.15 | 129.15 | +4.50 | +3.94% | 1 | 136 | 49.60% |
| NVDA250117C01140000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 134.67 | 132.70 | 137.70 | +14.45 | +12.02% | 13 | 171 | 49.08% |
| NVDA250221C01140000 | 2024-05-23 10:22AM EDT | 2025-02-21 | 144.10 | 150.75 | 154.90 | +5.33 | +3.84% | 1 | 57 | 50.51% |
| NVDA250321C01140000 | 2024-05-24 3:22PM EDT | 2025-03-21 | 161.67 | 156.80 | 165.60 | +9.67 | +6.36% | 6 | 223 | 50.88% |
| NVDA250620C01140000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 184.03 | 186.00 | 196.40 | +2.03 | +1.12% | 1 | 101 | 50.42% |
| NVDA250919C01140000 | 2024-05-24 1:19PM EDT | 2025-09-19 | 211.20 | 218.50 | 223.05 | -0.58 | -0.27% | 44 | 10 | 51.54% |
| NVDA251219C01140000 | 2024-05-23 3:15PM EDT | 2025-12-19 | 225.20 | 241.05 | 251.40 | 0.00 | - | 4 | 38 | 52.15% |
| NVDA260116C01140000 | 2024-05-23 1:33PM EDT | 2026-01-16 | 239.55 | 250.40 | 260.50 | -14.49 | -5.70% | 2 | 148 | 52.66% |
| NVDA260618C01140000 | 2024-05-23 1:54PM EDT | 2026-06-18 | 284.42 | 289.45 | 302.00 | 0.00 | - | 10 | 147 | 53.85% |
| NVDA261218C01140000 | 2024-05-24 2:16PM EDT | 2026-12-18 | 324.40 | 324.35 | 337.30 | +18.16 | +5.93% | 4 | 31 | 53.74% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01140000 | 2024-05-24 3:00PM EDT | 2024-05-31 | 86.15 | 74.50 | 80.35 | -3.40 | -3.80% | 256 | 25 | 49.57% |
| NVDA240607P01140000 | 2024-05-24 3:35PM EDT | 2024-06-07 | 86.63 | 81.50 | 86.40 | -23.27 | -21.17% | 163 | 26 | 44.91% |
| NVDA240614P01140000 | 2024-05-24 10:18AM EDT | 2024-06-14 | 109.72 | 85.20 | 91.40 | -1.53 | -1.38% | 24 | 4 | 42.62% |
| NVDA240621P01140000 | 2024-05-20 9:46AM EDT | 2024-06-21 | 99.53 | 87.95 | 94.50 | -102.43 | -50.72% | 1 | 195 | 39.91% |
| NVDA240628P01140000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 95.00 | 93.35 | 99.55 | -20.15 | -17.50% | 275 | 77 | 40.06% |
| NVDA240719P01140000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 242.35 | 101.50 | 108.85 | 0.00 | - | 4 | 30 | 37.72% |
| NVDA240816P01140000 | 2024-05-14 10:20AM EDT | 2024-08-16 | 129.70 | 113.75 | 126.50 | -123.45 | -48.77% | 2 | 17 | 39.90% |
| NVDA240920P01140000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 143.60 | 136.95 | 147.00 | -113.20 | -44.08% | 2 | 47 | 42.15% |
| NVDA241018P01140000 | 2024-05-24 3:21PM EDT | 2024-10-18 | 151.15 | 143.00 | 155.00 | -110.70 | -42.28% | 41 | 5 | 40.91% |
| NVDA241115P01140000 | 2024-05-24 3:46PM EDT | 2024-11-15 | 160.20 | 156.70 | 159.35 | -13.20 | -7.61% | 2 | 60 | 38.97% |
| NVDA241220P01140000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 171.55 | 168.85 | 171.40 | -114.00 | -39.92% | 8 | 274 | 39.33% |
| NVDA250117P01140000 | 2024-05-23 2:31PM EDT | 2025-01-17 | 192.00 | 169.85 | 176.75 | 0.00 | - | 6 | 27 | 38.50% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P01140000 | 2024-05-16 11:14AM EDT | 2025-03-21 | 262.60 | 184.30 | 193.90 | 0.00 | - | 2 | 390 | 38.68% |
| NVDA250620P01140000 | 2024-05-09 12:58PM EDT | 2025-06-20 | 315.85 | 204.70 | 213.50 | 0.00 | - | 2 | 98 | 38.34% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 63.15% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 58.69% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 57.49% |
| NVDA261218P01140000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 366.00 | 279.35 | 295.80 | 0.00 | - | 44 | 21 | 36.96% |
© 2024 Yahoo. Tutti i diritti riservati.