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
61.506,75 +11,46 (+0,02%)
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:1250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01250000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.72 | 0.68 | 0.75 | -0.12 | -14.29% | 611 | 1,169 | 106.76% |
| NVDA240531C01250000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 1.24 | 1.21 | 1.32 | -0.22 | -15.07% | 121 | 536 | 78.83% |
| NVDA240607C01250000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 1.96 | 1.93 | 2.06 | -0.58 | -22.83% | 29 | 293 | 68.43% |
| NVDA240614C01250000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 2.90 | 2.91 | 3.10 | -1.20 | -29.27% | 25 | 113 | 63.39% |
| NVDA240621C01250000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.70 | 3.55 | 3.80 | -1.07 | -22.43% | 133 | 1,959 | 58.72% |
| NVDA240628C01250000 | 2024-05-17 1:04PM EDT | 2024-06-28 | 4.80 | 4.50 | 5.65 | -1.10 | -18.64% | 4 | 7 | 57.14% |
| NVDA240719C01250000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 8.25 | 7.55 | 8.15 | -1.91 | -18.80% | 53 | 1,061 | 51.29% |
| NVDA240816C01250000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 14.00 | 13.65 | 14.20 | -4.05 | -22.44% | 7 | 1,177 | 49.71% |
| NVDA240920C01250000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 25.95 | 25.00 | 26.45 | -5.35 | -17.09% | 769 | 829 | 50.77% |
| NVDA241115C01250000 | 2024-05-17 11:00AM EDT | 2024-11-15 | 44.75 | 40.80 | 41.70 | -4.65 | -9.41% | 5 | 155 | 50.21% |
| NVDA241220C01250000 | 2024-05-17 11:23AM EDT | 2024-12-20 | 56.59 | 52.60 | 53.40 | -7.94 | -12.30% | 5 | 295 | 50.98% |
| NVDA250117C01250000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 60.33 | 58.55 | 60.30 | -6.07 | -9.14% | 1 | 976 | 50.44% |
| NVDA250221C01250000 | 2024-05-17 2:27PM EDT | 2025-02-21 | 69.30 | 69.85 | 70.90 | +3.85 | +5.88% | 2 | 77 | 51.00% |
| NVDA250620C01250000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 102.57 | 101.85 | 102.95 | -9.83 | -8.75% | 4 | 322 | 51.60% |
| NVDA251219C01250000 | 2024-05-15 11:37AM EDT | 2025-12-19 | 157.01 | 145.90 | 147.35 | 0.00 | - | 5 | 217 | 52.46% |
| NVDA260116C01250000 | 2024-05-17 3:17PM EDT | 2026-01-16 | 153.10 | 151.35 | 152.80 | -13.66 | -8.19% | 4 | 345 | 52.39% |
| NVDA260618C01250000 | 2024-05-10 9:52AM EDT | 2026-06-18 | 179.54 | 183.95 | 185.40 | 0.00 | - | 1 | 187 | 52.96% |
| NVDA261218C01250000 | 2024-05-15 1:44PM EDT | 2026-12-18 | 230.67 | 217.50 | 220.15 | 0.00 | - | 3 | 495 | 53.31% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01250000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 324.55 | 323.75 | 326.20 | +24.20 | +8.06% | 40 | 0 | 111.87% |
| NVDA240531P01250000 | 2024-05-16 3:34PM EDT | 2024-05-31 | 302.55 | 324.60 | 326.75 | 0.00 | - | 8 | 2 | 68.60% |
| NVDA240621P01250000 | 2024-05-15 1:08PM EDT | 2024-06-21 | 306.85 | 325.65 | 327.75 | 0.00 | - | 23 | 12 | 50.07% |
| NVDA240719P01250000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 308.60 | 326.70 | 329.35 | 0.00 | - | 2 | 2 | 44.57% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 328.75 | 332.25 | 0.00 | - | 1 | 6 | 41.53% |
| NVDA240920P01250000 | 2024-05-16 10:34AM EDT | 2024-09-20 | 315.65 | 335.05 | 338.10 | 0.00 | - | 4 | 10 | 41.09% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 341.65 | 346.65 | 0.00 | - | 2 | 6 | 39.75% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 57.05% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 2025-01-17 | 470.25 | 350.65 | 355.45 | 0.00 | - | 1 | 13 | 38.49% |
| NVDA250221P01250000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 371.23 | 351.75 | 366.65 | 0.00 | - | 5 | 21 | 40.55% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 393.10 | 398.25 | 0.00 | - | 1 | 105 | 43.50% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 389.35 | 404.05 | 0.00 | - | 2 | 99 | 37.41% |
| NVDA260116P01250000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 390.95 | 391.70 | 407.60 | +5.95 | +1.55% | 1 | 75 | 37.34% |
| NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 407.25 | 421.95 | 0.00 | - | 7 | 81 | 36.25% |
| NVDA261218P01250000 | 2024-05-16 1:43PM EDT | 2026-12-18 | 419.75 | 422.70 | 437.90 | 0.00 | - | 15 | 25 | 35.35% |
© 2024 Yahoo. Tutti i diritti riservati.