Italia markets open in 8 hours 59 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:1170.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01170000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.75 | 0.60 | 0.75 | -0.20 | -21.05% | 1,907 | 872 | 40.09% |
| NVDA240607C01170000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 5.00 | 3.10 | 6.00 | +1.15 | +29.87% | 364 | 188 | 44.18% |
| NVDA240614C01170000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 10.20 | 9.80 | 14.30 | +2.65 | +35.10% | 202 | 93 | 48.35% |
| NVDA240621C01170000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 12.90 | 10.60 | 15.95 | +1.95 | +17.81% | 352 | 1,748 | 43.52% |
| NVDA240628C01170000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 16.95 | 14.95 | 21.75 | +4.43 | +35.38% | 14 | 42 | 44.42% |
| NVDA240705C01170000 | 2024-05-24 11:07AM EDT | 2024-07-05 | 17.60 | 16.80 | 24.90 | +17.60 | - | 1 | - | 43.11% |
| NVDA240719C01170000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 28.85 | 27.10 | 32.90 | +4.27 | +17.37% | 56 | 363 | 42.80% |
| NVDA240816C01170000 | 2024-05-24 3:23PM EDT | 2024-08-16 | 45.00 | 42.00 | 51.15 | -3.79 | -7.77% | 24 | 155 | 44.63% |
| NVDA240920C01170000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 70.40 | 68.00 | 75.40 | +7.02 | +11.08% | 49 | 234 | 47.85% |
| NVDA241018C01170000 | 2024-05-24 2:22PM EDT | 2024-10-18 | 80.30 | 81.70 | 86.50 | +11.65 | +16.97% | 24 | 48 | 47.22% |
| NVDA241115C01170000 | 2024-05-24 3:57PM EDT | 2024-11-15 | 98.11 | 95.20 | 100.65 | +40.41 | +70.03% | 14 | 61 | 48.13% |
| NVDA241220C01170000 | 2024-05-24 3:44PM EDT | 2024-12-20 | 113.75 | 112.80 | 118.20 | +7.30 | +6.86% | 16 | 68 | 49.40% |
| NVDA250117C01170000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 123.19 | 124.10 | 127.45 | +14.84 | +13.70% | 3 | 230 | 49.09% |
| NVDA250221C01170000 | 2024-05-24 1:00PM EDT | 2025-02-21 | 133.45 | 135.30 | 146.55 | +2.05 | +1.56% | 7 | 39 | 51.03% |
| NVDA250620C01170000 | 2024-05-23 10:58AM EDT | 2025-06-20 | 169.03 | 175.15 | 190.25 | 0.00 | - | 7 | 150 | 50.80% |
| NVDA251219C01170000 | 2024-05-23 12:02PM EDT | 2025-12-19 | 228.32 | 232.60 | 243.85 | 0.00 | - | 1 | 35 | 52.49% |
| NVDA260116C01170000 | 2024-05-24 1:21PM EDT | 2026-01-16 | 231.95 | 238.50 | 251.40 | +5.05 | +2.23% | 2 | 137 | 52.51% |
| NVDA260618C01170000 | 2024-05-23 9:36AM EDT | 2026-06-18 | 264.74 | 278.60 | 290.00 | 0.00 | - | 1 | 15 | 53.50% |
| NVDA261218C01170000 | 2024-05-24 3:40PM EDT | 2026-12-18 | 316.42 | 313.95 | 330.00 | +14.31 | +4.74% | 5 | 118 | 53.77% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01170000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 108.70 | 102.20 | 113.50 | -18.35 | -14.44% | 1 | 15 | 51.53% |
| NVDA240607P01170000 | 2024-05-24 1:32PM EDT | 2024-06-07 | 122.70 | 105.70 | 110.85 | -17.15 | -12.26% | 4 | 5 | 43.14% |
| NVDA240614P01170000 | 2024-05-23 11:57AM EDT | 2024-06-14 | 129.10 | 105.95 | 117.20 | 0.00 | - | 7 | 7 | 45.00% |
| NVDA240621P01170000 | 2024-05-23 3:29PM EDT | 2024-06-21 | 148.48 | 111.65 | 122.35 | 0.00 | - | 35 | 77 | 44.75% |
| NVDA240719P01170000 | 2024-05-23 3:56PM EDT | 2024-07-19 | 149.54 | 123.95 | 130.75 | 0.00 | - | 4 | 11 | 37.62% |
| NVDA240816P01170000 | 2024-05-24 3:03PM EDT | 2024-08-16 | 146.20 | 134.95 | 147.00 | +0.97 | +0.67% | 4 | 7 | 39.64% |
| NVDA240920P01170000 | 2024-05-24 2:29PM EDT | 2024-09-20 | 163.70 | 153.20 | 166.00 | -157.20 | -48.99% | 22 | 5 | 41.59% |
| NVDA241018P01170000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 292.45 | 165.50 | 170.00 | 0.00 | - | 2 | 13 | 38.93% |
| NVDA241115P01170000 | 2024-05-24 12:20PM EDT | 2024-11-15 | 188.09 | 171.10 | 178.45 | -158.61 | -45.75% | 2 | 10 | 38.63% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 82.49% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 332.84 | 189.80 | 196.20 | 0.00 | - | 1 | 57 | 38.38% |
| NVDA250221P01170000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 325.85 | 198.80 | 207.00 | 0.00 | - | 2 | 3 | 38.80% |
| NVDA250620P01170000 | 2024-05-23 9:42AM EDT | 2025-06-20 | 247.40 | 224.85 | 231.45 | 0.00 | - | 2 | 36 | 37.95% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 72.12% |
| NVDA260116P01170000 | 2024-05-23 1:33PM EDT | 2026-01-16 | 267.40 | 260.15 | 266.45 | 0.00 | - | 4 | 62 | 37.04% |
| NVDA260618P01170000 | 2024-05-14 11:37AM EDT | 2026-06-18 | 366.65 | 279.55 | 294.00 | 0.00 | - | 5 | 6 | 37.60% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 51.72% |
© 2024 Yahoo. Tutti i diritti riservati.