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
61.507,75 +26,99 (+0,04%)
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:1240.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01240000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.81 | 0.74 | 0.84 | -0.13 | -13.83% | 191 | 553 | 105.81% |
| NVDA240531C01240000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 1.35 | 1.31 | 1.43 | -0.40 | -22.86% | 23 | 67 | 78.06% |
| NVDA240607C01240000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 2.21 | 2.09 | 2.24 | -0.94 | -29.84% | 2 | 83 | 67.92% |
| NVDA240614C01240000 | 2024-05-17 2:46PM EDT | 2024-06-14 | 3.15 | 3.10 | 3.45 | -1.89 | -37.50% | 1 | 40 | 63.09% |
| NVDA240621C01240000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | -1.95 | -32.77% | 7 | 260 | 58.49% |
| NVDA240628C01240000 | 2024-05-14 11:31AM EDT | 2024-06-28 | 7.19 | 4.60 | 7.75 | +2.29 | +46.73% | 1 | 11 | 58.47% |
| NVDA240719C01240000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 8.45 | 8.35 | 8.70 | -3.20 | -27.47% | 60 | 142 | 51.33% |
| NVDA240816C01240000 | 2024-05-16 1:58PM EDT | 2024-08-16 | 18.45 | 14.60 | 15.15 | 0.00 | - | 7 | 386 | 49.74% |
| NVDA240920C01240000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 27.94 | 27.00 | 27.65 | -6.56 | -19.01% | 3 | 209 | 51.00% |
| NVDA241018C01240000 | 2024-05-17 3:22PM EDT | 2024-10-18 | 35.25 | 33.85 | 34.55 | -5.50 | -13.50% | 4 | 175 | 50.02% |
| NVDA241115C01240000 | 2024-05-17 3:57PM EDT | 2024-11-15 | 42.40 | 42.35 | 43.30 | -7.14 | -14.41% | 7 | 49 | 50.22% |
| NVDA241220C01240000 | 2024-05-15 2:54PM EDT | 2024-12-20 | 62.30 | 54.35 | 55.20 | 0.00 | - | 1 | 66 | 51.01% |
| NVDA250117C01240000 | 2024-05-15 12:00PM EDT | 2025-01-17 | 68.11 | 61.05 | 61.85 | 0.00 | - | 2 | 338 | 50.54% |
| NVDA250221C01240000 | 2024-05-16 10:05AM EDT | 2025-02-21 | 83.00 | 71.80 | 72.95 | 0.00 | - | 1 | 19 | 51.04% |
| NVDA250321C01240000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 81.38 | 79.55 | 80.70 | 0.00 | - | 5 | 41 | 51.15% |
| NVDA250620C01240000 | 2024-05-16 10:59AM EDT | 2025-06-20 | 118.58 | 104.00 | 105.25 | 0.00 | - | 1 | 77 | 51.64% |
| NVDA250919C01240000 | 2024-05-14 11:38AM EDT | 2025-09-19 | 121.50 | 124.85 | 129.15 | 0.00 | - | 2 | 2 | 51.97% |
| NVDA251219C01240000 | 2024-05-06 11:20AM EDT | 2025-12-19 | 151.25 | 148.30 | 149.80 | 0.00 | - | 2 | 11 | 52.51% |
| NVDA260116C01240000 | 2024-05-17 11:29AM EDT | 2026-01-16 | 161.35 | 153.70 | 155.20 | -4.95 | -2.98% | 4 | 19 | 52.43% |
| NVDA260618C01240000 | 2024-05-16 12:43PM EDT | 2026-06-18 | 201.48 | 186.40 | 187.90 | 0.00 | - | 1 | 26 | 53.01% |
| NVDA261218C01240000 | 2024-05-15 11:58AM EDT | 2026-12-18 | 232.35 | 219.55 | 222.80 | 0.00 | - | 3 | 46 | 53.33% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01240000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 314.50 | 314.00 | 316.30 | +26.91 | +9.36% | 20 | 1 | 110.94% |
| NVDA240531P01240000 | 2024-05-16 3:31PM EDT | 2024-05-31 | 291.40 | 295.90 | 298.75 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 315.75 | 317.70 | 0.00 | - | 53 | 0 | 53.46% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 317.05 | 320.25 | 0.00 | - | 10 | 4 | 45.50% |
| NVDA240816P01240000 | 2024-05-16 1:03PM EDT | 2024-08-16 | 299.95 | 319.75 | 323.05 | 0.00 | - | 10 | 23 | 41.77% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 325.35 | 331.60 | 0.00 | - | 1 | 4 | 43.23% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 384.55 | 329.30 | 334.25 | 0.00 | - | 2 | 2 | 40.92% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 388.70 | 332.75 | 339.10 | 0.00 | - | 2 | 9 | 40.50% |
| NVDA241220P01240000 | 2024-05-15 11:43AM EDT | 2024-12-20 | 327.93 | 339.90 | 345.05 | 0.00 | - | 1 | 5 | 40.06% |
| NVDA250117P01240000 | 2024-05-13 12:37PM EDT | 2025-01-17 | 358.89 | 341.35 | 348.35 | 0.00 | - | 1 | 45 | 39.18% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 79.01% |
| NVDA250620P01240000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 420.70 | 359.55 | 374.20 | 0.00 | - | 2 | 22 | 38.88% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 370.55 | 386.55 | 0.00 | - | - | 31 | 38.33% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 381.75 | 394.50 | 0.00 | - | 2 | 149 | 37.06% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 48.31% |
| NVDA260618P01240000 | 2024-05-14 1:47PM EDT | 2026-06-18 | 416.89 | 399.55 | 416.15 | 0.00 | - | 5 | 81 | 36.67% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 43.20% |
© 2024 Yahoo. Tutti i diritti riservati.