Italia markets closed
FTSE MIB
34.490,71 +23,01 (+0,07%) 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%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.444,67 -153,89 (-0,24%)
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:1290.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01290000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.09 | -0.09 | -64.29% | 176 | 422 | 54.20% |
| NVDA240607C01290000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.78 | 0.76 | 0.87 | -0.06 | -7.14% | 121 | 83 | 50.12% |
| NVDA240614C01290000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 1.70 | 1.82 | 2.54 | +0.05 | +3.03% | 36 | 79 | 48.71% |
| NVDA240621C01290000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.88 | 2.81 | 3.00 | +0.42 | +17.07% | 206 | 1,066 | 43.35% |
| NVDA240628C01290000 | 2024-05-24 3:36PM EDT | 2024-06-28 | 4.55 | 3.95 | 4.90 | +0.69 | +17.88% | 18 | 19 | 43.00% |
| NVDA240719C01290000 | 2024-05-24 3:27PM EDT | 2024-07-19 | 10.60 | 8.10 | 11.15 | +1.76 | +19.91% | 70 | 262 | 41.94% |
| NVDA240816C01290000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 19.50 | 21.60 | 24.70 | +1.20 | +6.56% | 85 | 149 | 44.51% |
| NVDA240920C01290000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 40.85 | 38.55 | 44.85 | +5.75 | +16.38% | 17 | 379 | 47.82% |
| NVDA241115C01290000 | 2024-05-23 2:47PM EDT | 2024-11-15 | 59.39 | 60.00 | 68.80 | +1.69 | +2.93% | 1 | 82 | 48.57% |
| NVDA241220C01290000 | 2024-05-24 3:29PM EDT | 2024-12-20 | 79.10 | 79.45 | 81.40 | +4.70 | +6.32% | 10 | 57 | 48.51% |
| NVDA250117C01290000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 87.05 | 85.15 | 90.80 | -2.95 | -3.28% | 6 | 182 | 48.44% |
| NVDA250221C01290000 | 2024-05-22 2:12PM EDT | 2025-02-21 | 97.53 | 101.35 | 106.95 | +32.53 | +50.05% | 1 | 60 | 49.78% |
| NVDA250620C01290000 | 2024-05-24 12:12PM EDT | 2025-06-20 | 134.46 | 139.30 | 148.10 | -6.64 | -4.71% | 1 | 235 | 50.00% |
| NVDA251219C01290000 | 2024-05-23 12:40PM EDT | 2025-12-19 | 184.94 | 195.10 | 198.55 | -8.31 | -4.30% | 11 | 17 | 51.30% |
| NVDA260116C01290000 | 2024-05-23 12:40PM EDT | 2026-01-16 | 199.75 | 201.75 | 207.75 | 0.00 | - | 2 | 39 | 51.55% |
| NVDA260618C01290000 | 2024-05-06 2:18PM EDT | 2026-06-18 | 177.01 | 239.90 | 252.00 | 0.00 | - | 21 | 15 | 52.79% |
| NVDA261218C01290000 | 2024-05-23 9:41AM EDT | 2026-12-18 | 265.00 | 278.25 | 292.00 | 0.00 | - | 2 | 91 | 53.19% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01290000 | 2024-05-23 10:17AM EDT | 2024-05-31 | 252.35 | 221.10 | 235.50 | 0.00 | - | 6 | 0 | 91.91% |
| NVDA240607P01290000 | 2024-05-22 2:37PM EDT | 2024-06-07 | 354.30 | 220.90 | 235.40 | 0.00 | - | 32 | 22 | 61.79% |
| NVDA240614P01290000 | 2024-05-22 2:46PM EDT | 2024-06-14 | 244.55 | 221.60 | 230.85 | -109.00 | -30.83% | 2 | 1 | 57.75% |
| NVDA240621P01290000 | 2024-05-15 12:28PM EDT | 2024-06-21 | 244.65 | 223.00 | 229.90 | -99.60 | -28.93% | 2 | 5 | 47.56% |
| NVDA240719P01290000 | 2024-05-13 11:59AM EDT | 2024-07-19 | 385.97 | 224.60 | 233.50 | 0.00 | - | 368 | 184 | 38.48% |
| NVDA240816P01290000 | 2024-05-24 3:01PM EDT | 2024-08-16 | 244.10 | 234.20 | 240.15 | -197.45 | -44.72% | 56 | 0 | 37.30% |
| NVDA240920P01290000 | 2024-05-24 2:50PM EDT | 2024-09-20 | 256.30 | 244.55 | 258.00 | -240.40 | -48.40% | 14 | 0 | 41.71% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 259.40 | 266.45 | 0.00 | - | - | 1 | 37.90% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 95.95% |
| NVDA250117P01290000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 371.09 | 274.20 | 281.35 | 0.00 | - | 2 | 7 | 37.53% |
| NVDA250221P01290000 | 2024-05-10 10:44AM EDT | 2025-02-21 | 416.50 | 277.00 | 290.65 | 0.00 | - | - | 1 | 37.84% |
| NVDA250620P01290000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 430.35 | 298.85 | 315.25 | 0.00 | - | 2 | 16 | 37.54% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 58.75% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 57.85% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 50.39% |
| NVDA261218P01290000 | 2024-05-23 11:54AM EDT | 2026-12-18 | 389.74 | 373.55 | 388.45 | 0.00 | - | 2 | 6 | 35.21% |
© 2024 Yahoo. Tutti i diritti riservati.