Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.799,00 +97,12 (+0,15%)
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:1400.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01400000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.48 | -0.02 | -50.00% | 589 | 1,535 | 84.77% |
| NVDA240607C01400000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.24 | 0.05 | 0.74 | -0.07 | -22.58% | 251 | 436 | 60.77% |
| NVDA240614C01400000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 0.53 | 0.54 | 0.67 | -0.05 | -8.62% | 153 | 577 | 51.73% |
| NVDA240621C01400000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.94 | 0.88 | 0.99 | +0.08 | +9.30% | 578 | 6,525 | 47.67% |
| NVDA240628C01400000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 1.43 | 1.39 | 1.60 | +0.25 | +21.19% | 34 | 231 | 45.73% |
| NVDA240719C01400000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 4.35 | 4.30 | 4.55 | +0.60 | +16.00% | 2,190 | 1,722 | 43.51% |
| NVDA240816C01400000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 11.00 | 8.20 | 11.10 | +1.05 | +10.55% | 138 | 1,064 | 43.59% |
| NVDA240920C01400000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 24.70 | 22.20 | 26.50 | +2.92 | +13.41% | 241 | 1,740 | 47.43% |
| NVDA241018C01400000 | 2024-05-24 2:00PM EDT | 2024-10-18 | 30.50 | 30.05 | 34.00 | +0.66 | +2.21% | 17 | 458 | 46.58% |
| NVDA241115C01400000 | 2024-05-24 3:39PM EDT | 2024-11-15 | 42.28 | 39.85 | 44.45 | +3.03 | +7.72% | 26 | 908 | 47.31% |
| NVDA241220C01400000 | 2024-05-24 3:28PM EDT | 2024-12-20 | 56.00 | 56.10 | 58.00 | +6.97 | +14.22% | 54 | 1,191 | 48.27% |
| NVDA250117C01400000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 64.60 | 60.75 | 65.00 | +6.30 | +10.81% | 104 | 1,546 | 47.70% |
| NVDA250221C01400000 | 2024-05-24 3:36PM EDT | 2025-02-21 | 76.15 | 72.45 | 82.35 | -1.21 | -1.56% | 8 | 121 | 49.81% |
| NVDA250321C01400000 | 2024-05-24 3:59PM EDT | 2025-03-21 | 86.35 | 82.00 | 91.15 | +8.15 | +10.42% | 24 | 184 | 49.90% |
| NVDA250620C01400000 | 2024-05-24 2:17PM EDT | 2025-06-20 | 113.94 | 110.85 | 120.10 | +7.52 | +7.07% | 189 | 709 | 50.64% |
| NVDA250919C01400000 | 2024-05-24 2:21PM EDT | 2025-09-19 | 138.00 | 140.10 | 147.75 | -2.77 | -1.97% | 7 | 20 | 50.61% |
| NVDA251219C01400000 | 2024-05-24 9:44AM EDT | 2025-12-19 | 158.83 | 161.50 | 171.00 | -8.17 | -4.89% | 10 | 252 | 50.66% |
| NVDA260116C01400000 | 2024-05-24 1:25PM EDT | 2026-01-16 | 165.70 | 167.40 | 179.95 | +3.55 | +2.19% | 1 | 577 | 50.83% |
| NVDA260618C01400000 | 2024-05-24 2:05PM EDT | 2026-06-18 | 205.54 | 209.40 | 222.00 | +7.54 | +3.81% | 3 | 125 | 52.27% |
| NVDA261218C01400000 | 2024-05-24 3:59PM EDT | 2026-12-18 | 250.00 | 242.00 | 254.00 | +13.00 | +5.49% | 13 | 613 | 51.64% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01400000 | 2024-05-24 10:04AM EDT | 2024-05-31 | 361.18 | 331.00 | 345.75 | -103.87 | -22.34% | 2 | 0 | 121.91% |
| NVDA240607P01400000 | 2024-05-24 11:49AM EDT | 2024-06-07 | 357.49 | 330.75 | 343.20 | +11.36 | +3.28% | 8 | 0 | 74.48% |
| NVDA240621P01400000 | 2024-05-23 2:03PM EDT | 2024-06-21 | 354.12 | 331.20 | 340.95 | 0.00 | - | 6 | 0 | 65.03% |
| NVDA240628P01400000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 466.30 | 331.05 | 346.00 | 0.00 | - | 10 | 0 | 51.71% |
| NVDA240719P01400000 | 2024-05-23 2:24PM EDT | 2024-07-19 | 361.19 | 331.95 | 341.25 | 0.00 | - | 20 | 3 | 46.10% |
| NVDA240816P01400000 | 2024-05-24 2:41PM EDT | 2024-08-16 | 348.10 | 333.10 | 346.60 | -20.46 | -5.55% | 2 | 4 | 43.82% |
| NVDA240920P01400000 | 2024-05-24 2:51PM EDT | 2024-09-20 | 352.75 | 340.00 | 348.55 | -25.46 | -6.73% | 24 | 19 | 38.37% |
| NVDA241018P01400000 | 2024-05-24 3:51PM EDT | 2024-10-18 | 352.20 | 345.55 | 353.10 | -16.65 | -4.51% | 3 | 1 | 37.56% |
| NVDA241115P01400000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 490.54 | 349.35 | 362.00 | 0.00 | - | 2 | 0 | 39.19% |
| NVDA241220P01400000 | 2024-05-23 10:30AM EDT | 2024-12-20 | 380.10 | 357.20 | 365.05 | 0.00 | - | 1 | 53 | 37.13% |
| NVDA250117P01400000 | 2024-05-24 1:50PM EDT | 2025-01-17 | 374.30 | 360.40 | 368.50 | -19.08 | -4.85% | 2 | 44 | 36.27% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 483.35 | 494.35 | 0.00 | - | 1 | 5 | 70.06% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 372.85 | 382.35 | 0.00 | - | 1 | 4 | 36.90% |
| NVDA250620P01400000 | 2024-05-24 2:17PM EDT | 2025-06-20 | 396.91 | 380.80 | 397.05 | -12.12 | -2.96% | 6 | 8 | 36.32% |
| NVDA251219P01400000 | 2024-05-08 11:47AM EDT | 2025-12-19 | 540.75 | 411.50 | 423.50 | 0.00 | - | 2 | 2 | 35.55% |
| NVDA260116P01400000 | 2024-05-21 2:15PM EDT | 2026-01-16 | 496.99 | 410.00 | 425.95 | 0.00 | - | 4 | 10 | 35.20% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 523.30 | 538.05 | 0.00 | - | 2 | 21 | 50.20% |
| NVDA261218P01400000 | 2024-05-23 10:48AM EDT | 2026-12-18 | 466.77 | 447.25 | 464.00 | 0.00 | - | 8 | 40 | 34.06% |
© 2024 Yahoo. Tutti i diritti riservati.