Italia markets open in 8 hours 58 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.646,11 -457,09 (-1,17%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
63.148,53 -594,32 (-0,93%) CMC Crypto 200
1.488,99 +20,89 (+1,42%)
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:1160.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01160000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.01 | 1.00 | 1.10 | -0.13 | -11.40% | 1,792 | 906 | 39.88% |
| NVDA240607C01160000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 6.28 | 3.60 | 7.00 | +1.28 | +25.60% | 824 | 350 | 43.55% |
| NVDA240614C01160000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 11.10 | 11.35 | 12.00 | +1.55 | +16.23% | 374 | 88 | 42.65% |
| NVDA240621C01160000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 14.93 | 14.85 | 17.90 | +3.03 | +25.46% | 682 | 1,703 | 43.40% |
| NVDA240628C01160000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 18.83 | 16.90 | 20.00 | +4.95 | +35.66% | 10 | 24 | 40.67% |
| NVDA240705C01160000 | 2024-05-24 3:53PM EDT | 2024-07-05 | 22.03 | 19.05 | 27.15 | +22.03 | - | 14 | - | 42.96% |
| NVDA240719C01160000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 32.14 | 29.65 | 35.45 | +4.67 | +17.00% | 63 | 176 | 42.73% |
| NVDA240816C01160000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 48.90 | 46.95 | 52.95 | +5.90 | +13.72% | 97 | 321 | 44.02% |
| NVDA240920C01160000 | 2024-05-24 3:39PM EDT | 2024-09-20 | 73.95 | 74.95 | 76.60 | +8.95 | +13.77% | 95 | 607 | 47.01% |
| NVDA241018C01160000 | 2024-05-24 10:06AM EDT | 2024-10-18 | 79.45 | 85.15 | 91.35 | +0.15 | +0.19% | 1 | 106 | 47.82% |
| NVDA241115C01160000 | 2024-05-24 3:24PM EDT | 2024-11-15 | 100.50 | 101.55 | 103.20 | +2.55 | +2.60% | 15 | 77 | 47.87% |
| NVDA241220C01160000 | 2024-05-24 3:23PM EDT | 2024-12-20 | 117.15 | 116.35 | 122.45 | +7.70 | +7.04% | 16 | 392 | 49.68% |
| NVDA250117C01160000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 126.74 | 125.30 | 131.05 | +15.04 | +13.46% | 1 | 150 | 49.16% |
| NVDA250221C01160000 | 2024-05-23 10:17AM EDT | 2025-02-21 | 132.54 | 137.15 | 150.15 | 0.00 | - | 4 | 100 | 51.10% |
| NVDA250321C01160000 | 2024-05-24 2:05PM EDT | 2025-03-21 | 149.43 | 147.00 | 155.80 | +6.38 | +4.46% | 7 | 108 | 50.13% |
| NVDA250620C01160000 | 2024-05-24 10:39AM EDT | 2025-06-20 | 173.50 | 181.25 | 191.40 | +8.76 | +5.32% | 1 | 180 | 50.87% |
| NVDA250919C01160000 | 2024-05-09 2:49PM EDT | 2025-09-19 | 135.65 | 211.00 | 224.00 | 0.00 | - | 3 | 7 | 52.25% |
| NVDA251219C01160000 | 2024-05-08 2:42PM EDT | 2025-12-19 | 164.53 | 233.70 | 243.70 | 0.00 | - | 2 | 100 | 51.97% |
| NVDA260116C01160000 | 2024-05-24 10:11AM EDT | 2026-01-16 | 230.98 | 242.70 | 250.90 | +4.58 | +2.02% | 2 | 27 | 52.26% |
| NVDA260618C01160000 | 2024-05-23 1:08PM EDT | 2026-06-18 | 279.48 | 282.25 | 294.00 | 0.00 | - | 10 | 13 | 53.63% |
| NVDA261218C01160000 | 2024-05-24 2:55PM EDT | 2026-12-18 | 315.48 | 319.90 | 334.00 | -4.89 | -1.53% | 42 | 57 | 54.08% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01160000 | 2024-05-24 10:25AM EDT | 2024-05-31 | 118.50 | 93.05 | 99.55 | +0.50 | +0.42% | 25 | 65 | 54.96% |
| NVDA240607P01160000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 103.13 | 98.90 | 101.35 | -112.42 | -52.15% | 4 | 1 | 41.52% |
| NVDA240614P01160000 | 2024-05-22 2:16PM EDT | 2024-06-14 | 221.95 | 102.20 | 105.40 | 0.00 | - | 2 | 2 | 39.92% |
| NVDA240621P01160000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 111.30 | 104.20 | 110.35 | -107.10 | -49.04% | 2 | 159 | 40.25% |
| NVDA240719P01160000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 123.03 | 115.35 | 123.25 | -5.50 | -4.28% | 1 | 3 | 37.65% |
| NVDA240816P01160000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 242.78 | 129.35 | 140.00 | 0.00 | - | 4 | 6 | 39.73% |
| NVDA240920P01160000 | 2024-05-24 3:28PM EDT | 2024-09-20 | 154.11 | 150.30 | 159.50 | -119.24 | -43.62% | 4 | 48 | 41.76% |
| NVDA241018P01160000 | 2024-05-13 11:35AM EDT | 2024-10-18 | 281.94 | 158.65 | 163.55 | 0.00 | - | 3 | 3 | 39.10% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 287.05 | 298.30 | 0.00 | - | 2 | 7 | 80.06% |
| NVDA241220P01160000 | 2024-05-23 1:01PM EDT | 2024-12-20 | 189.77 | 177.70 | 189.40 | 0.00 | - | 35 | 99 | 40.85% |
| NVDA250117P01160000 | 2024-05-23 3:47PM EDT | 2025-01-17 | 204.75 | 184.00 | 191.60 | 0.00 | - | 117 | 83 | 39.01% |
| NVDA250321P01160000 | 2024-05-15 12:51PM EDT | 2025-03-21 | 279.55 | 202.10 | 206.25 | 0.00 | - | 2 | 4 | 38.49% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 218.55 | 225.40 | 0.00 | - | 2 | 41 | 38.08% |
| NVDA250919P01160000 | 2024-05-23 1:32PM EDT | 2025-09-19 | 243.61 | 237.30 | 241.05 | +243.61 | - | - | 2 | 37.51% |
| NVDA251219P01160000 | 2024-05-16 11:23AM EDT | 2025-12-19 | 317.80 | 244.00 | 256.95 | 0.00 | - | 2 | 26 | 37.40% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA260618P01160000 | 2024-05-20 3:11PM EDT | 2026-06-18 | 336.60 | 274.90 | 281.85 | 0.00 | - | 30 | 33 | 36.70% |
| NVDA261218P01160000 | 2024-05-23 10:55AM EDT | 2026-12-18 | 310.00 | 291.80 | 305.60 | +310.00 | - | - | 3 | 36.44% |
© 2024 Yahoo. Tutti i diritti riservati.