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:1360.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01360000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.30 | 0.24 | 0.31 | -0.07 | -18.92% | 28 | 64 | 117.29% |
| NVDA240531C01360000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 0.57 | 0.49 | 0.80 | +0.01 | +1.79% | 11 | 14 | 88.13% |
| NVDA240607C01360000 | 2024-05-17 1:36PM EDT | 2024-06-07 | 0.91 | 0.87 | 0.98 | -0.23 | -20.18% | 7 | 14 | 74.54% |
| NVDA240614C01360000 | 2024-05-17 9:58AM EDT | 2024-06-14 | 1.51 | 1.32 | 1.48 | +0.03 | +2.03% | 1 | 5 | 68.05% |
| NVDA240621C01360000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 1.67 | 1.58 | 1.72 | -0.34 | -16.92% | 13 | 498 | 62.17% |
| NVDA240719C01360000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 3.91 | 3.75 | 4.15 | -1.09 | -21.80% | 8 | 776 | 53.40% |
| NVDA240816C01360000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 7.50 | 7.25 | 7.60 | -3.00 | -28.57% | 11 | 231 | 50.37% |
| NVDA240920C01360000 | 2024-05-16 2:11PM EDT | 2024-09-20 | 19.20 | 15.50 | 15.95 | 0.00 | - | 4 | 490 | 51.31% |
| NVDA241018C01360000 | 2024-05-10 2:39PM EDT | 2024-10-18 | 19.85 | 20.40 | 21.00 | 0.00 | - | 22 | 23 | 50.10% |
| NVDA241115C01360000 | 2024-05-15 10:37AM EDT | 2024-11-15 | 31.00 | 26.85 | 27.60 | 0.00 | - | 1 | 204 | 50.09% |
| NVDA241220C01360000 | 2024-05-16 11:22AM EDT | 2024-12-20 | 45.00 | 36.50 | 37.45 | 0.00 | - | 1 | 71 | 50.79% |
| NVDA250117C01360000 | 2024-05-17 2:12PM EDT | 2025-01-17 | 42.50 | 42.20 | 42.95 | -6.00 | -12.37% | 12 | 298 | 50.27% |
| NVDA250221C01360000 | 2024-05-17 10:08AM EDT | 2025-02-21 | 55.00 | 51.40 | 52.50 | -7.80 | -12.42% | 1 | 18 | 50.70% |
| NVDA250321C01360000 | 2024-05-17 2:23PM EDT | 2025-03-21 | 57.50 | 58.35 | 59.30 | -9.10 | -13.66% | 1 | 152 | 50.79% |
| NVDA250620C01360000 | 2024-05-16 10:20AM EDT | 2025-06-20 | 92.00 | 80.40 | 81.60 | 0.00 | - | 3 | 102 | 51.21% |
| NVDA250919C01360000 | 2024-05-10 3:23PM EDT | 2025-09-19 | 95.85 | 99.75 | 103.90 | 0.00 | - | 8 | 9 | 51.48% |
| NVDA251219C01360000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 132.20 | 122.25 | 123.70 | 0.00 | - | 6 | 168 | 52.03% |
| NVDA260116C01360000 | 2024-05-10 10:25AM EDT | 2026-01-16 | 122.07 | 127.45 | 129.00 | 0.00 | - | 2 | 120 | 51.96% |
| NVDA260618C01360000 | 2024-05-15 12:33PM EDT | 2026-06-18 | 169.00 | 159.20 | 160.70 | -1.85 | -1.08% | 1 | 12 | 52.50% |
| NVDA261218C01360000 | 2024-05-15 2:54PM EDT | 2026-12-18 | 205.46 | 191.80 | 195.15 | 0.00 | - | 1 | 48 | 52.80% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01360000 | 2024-05-17 10:26AM EDT | 2024-05-24 | 423.94 | 428.35 | 441.60 | +10.56 | +2.55% | 40 | 0 | 188.90% |
| NVDA240531P01360000 | 2024-05-17 11:43AM EDT | 2024-05-31 | 426.45 | 427.35 | 441.80 | +11.16 | +2.69% | 177 | 0 | 129.19% |
| NVDA240607P01360000 | 2024-05-02 10:54AM EDT | 2024-06-07 | 518.75 | 428.35 | 442.10 | 0.00 | - | - | 0 | 51.17% |
| NVDA240621P01360000 | 2024-05-15 12:43PM EDT | 2024-06-21 | 416.55 | 426.95 | 441.90 | 0.00 | - | 3 | 2 | 80.16% |
| NVDA240719P01360000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 422.85 | 434.10 | 437.35 | 0.00 | - | 7 | 3 | 48.06% |
| NVDA240816P01360000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 428.84 | 434.45 | 438.15 | -38.55 | -8.25% | 4 | 1 | 42.10% |
| NVDA240920P01360000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 474.76 | 435.80 | 442.50 | 0.00 | - | 9 | 9 | 42.63% |
| NVDA241018P01360000 | 2024-05-15 3:51PM EDT | 2024-10-18 | 421.13 | 437.55 | 444.25 | 0.00 | - | 1 | 2 | 40.44% |
| NVDA241115P01360000 | 2024-05-15 3:51PM EDT | 2024-11-15 | 424.08 | 440.05 | 446.75 | 0.00 | - | 1 | 2 | 39.42% |
| NVDA241220P01360000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 438.80 | 443.95 | 450.75 | -103.97 | -19.16% | 2 | 22 | 38.96% |
| NVDA250117P01360000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 486.77 | 445.10 | 451.85 | 0.00 | - | 2 | 52 | 37.35% |
| NVDA250221P01360000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 523.06 | 446.80 | 461.75 | 0.00 | - | - | 1 | 40.07% |
| NVDA250321P01360000 | 2024-05-10 3:14PM EDT | 2025-03-21 | 481.50 | 449.60 | 462.35 | 0.00 | - | 2 | 1 | 38.47% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 2025-06-20 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 49.44% |
| NVDA251219P01360000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 503.40 | 476.85 | 490.20 | 0.00 | - | 4 | 7 | 36.01% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 578.52 | 479.10 | 493.50 | 0.00 | - | 57 | 56 | 36.01% |
| NVDA260618P01360000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 566.56 | 491.35 | 506.10 | 0.00 | - | 7 | 121 | 34.96% |
| NVDA261218P01360000 | 2024-05-07 10:03AM EDT | 2026-12-18 | 532.81 | 505.40 | 520.60 | 0.00 | - | 1 | 42 | 34.12% |
© 2024 Yahoo. Tutti i diritti riservati.