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:1280.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01280000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.58 | 0.52 | 0.61 | -0.02 | -3.33% | 119 | 247 | 110.30% |
| NVDA240531C01280000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 0.95 | 0.90 | 1.04 | -0.32 | -25.20% | 80 | 86 | 80.66% |
| NVDA240607C01280000 | 2024-05-17 2:58PM EDT | 2024-06-07 | 1.55 | 1.52 | 1.65 | -0.40 | -20.51% | 9 | 16 | 70.06% |
| NVDA240614C01280000 | 2024-05-13 3:32PM EDT | 2024-06-14 | 2.18 | 2.29 | 2.55 | 0.00 | - | 2 | 2 | 64.71% |
| NVDA240621C01280000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 2.97 | 2.89 | 3.05 | -1.15 | -27.91% | 44 | 422 | 59.82% |
| NVDA240628C01280000 | 2024-05-17 1:04PM EDT | 2024-06-28 | 4.10 | 3.55 | 3.95 | +0.06 | +1.49% | 1 | 1 | 56.93% |
| NVDA240719C01280000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 6.68 | 6.20 | 6.50 | -2.32 | -25.78% | 38 | 188 | 51.64% |
| NVDA240816C01280000 | 2024-05-17 2:56PM EDT | 2024-08-16 | 11.74 | 11.50 | 11.90 | -3.15 | -21.16% | 6 | 308 | 49.89% |
| NVDA240920C01280000 | 2024-05-17 10:12AM EDT | 2024-09-20 | 24.20 | 22.25 | 23.00 | -3.65 | -13.11% | 2 | 297 | 51.01% |
| NVDA241018C01280000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 31.30 | 28.50 | 29.40 | 0.00 | - | 1 | 271 | 50.04% |
| NVDA241115C01280000 | 2024-05-17 2:16PM EDT | 2024-11-15 | 36.50 | 36.35 | 37.30 | -7.20 | -16.48% | 9 | 44 | 50.15% |
| NVDA241220C01280000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 54.13 | 47.60 | 48.45 | 0.00 | - | 11 | 81 | 50.91% |
| NVDA250117C01280000 | 2024-05-17 2:32PM EDT | 2025-01-17 | 53.26 | 54.00 | 54.75 | -9.64 | -15.33% | 19 | 88 | 50.43% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 64.25 | 65.35 | 0.00 | - | 5 | 14 | 50.91% |
| NVDA250321C01280000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 71.71 | 71.70 | 73.00 | -8.07 | -10.12% | 3 | 30 | 51.04% |
| NVDA250620C01280000 | 2024-05-15 10:14AM EDT | 2025-06-20 | 99.95 | 95.40 | 96.65 | 0.00 | - | 7 | 101 | 51.47% |
| NVDA250919C01280000 | 2024-05-15 2:06PM EDT | 2025-09-19 | 128.56 | 115.85 | 119.65 | 0.00 | - | 1 | 4 | 51.74% |
| NVDA251219C01280000 | 2024-05-16 2:17PM EDT | 2025-12-19 | 149.60 | 139.00 | 140.45 | 0.00 | - | 4 | 17 | 52.33% |
| NVDA260116C01280000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 144.05 | 144.35 | 145.85 | +6.95 | +5.07% | 2 | 62 | 52.25% |
| NVDA260618C01280000 | 2024-05-06 2:17PM EDT | 2026-06-18 | 179.40 | 176.80 | 178.30 | 0.00 | - | 2 | 30 | 52.83% |
| NVDA261218C01280000 | 2024-05-10 10:07AM EDT | 2026-12-18 | 204.00 | 209.80 | 213.05 | 0.00 | - | 1 | 34 | 53.14% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01280000 | 2024-05-16 3:35PM EDT | 2024-05-31 | 331.25 | 341.75 | 344.45 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240607P01280000 | 2024-05-17 12:57PM EDT | 2024-06-07 | 346.83 | 354.35 | 357.40 | -30.74 | -8.14% | 6 | 0 | 61.82% |
| NVDA240621P01280000 | 2024-05-17 10:44AM EDT | 2024-06-21 | 340.60 | 355.05 | 357.60 | -25.40 | -6.94% | 10 | 127 | 50.99% |
| NVDA240719P01280000 | 2024-05-13 10:07AM EDT | 2024-07-19 | 387.12 | 355.65 | 358.55 | 0.00 | - | 172 | 86 | 45.33% |
| NVDA240816P01280000 | 2024-05-17 11:47AM EDT | 2024-08-16 | 351.80 | 357.00 | 360.80 | -140.92 | -28.60% | 2 | 0 | 41.73% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 123.93% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 364.50 | 370.85 | 0.00 | - | 8 | 3 | 41.28% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 64.85% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 372.15 | 379.15 | 0.00 | - | 2 | 4 | 39.56% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 375.05 | 381.65 | 0.00 | - | 2 | 5 | 38.46% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 404.35 | 416.55 | 0.00 | - | - | 0 | 47.40% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 391.60 | 406.15 | 0.00 | - | 4 | 22 | 38.46% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 401.50 | 417.20 | 0.00 | - | - | 32 | 37.74% |
| NVDA251219P01280000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 440.85 | 412.95 | 428.10 | 0.00 | - | 2 | 32 | 37.31% |
| NVDA260116P01280000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 439.00 | 414.85 | 429.85 | 0.00 | - | 2 | 81 | 36.85% |
| NVDA260618P01280000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 426.52 | 429.45 | 446.10 | 0.00 | - | 2 | 90 | 36.25% |
© 2024 Yahoo. Tutti i diritti riservati.