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
61.631,47 +53,29 (+0,09%)
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:1500.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01500000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 4,390 | 4,876 | 124.02% |
| NVDA240531C01500000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.29 | +0.07 | +35.00% | 313 | 483 | 92.38% |
| NVDA240607C01500000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 0.33 | 0.38 | 0.51 | -0.12 | -26.67% | 21 | 93 | 80.47% |
| NVDA240614C01500000 | 2024-05-17 3:12PM EDT | 2024-06-14 | 0.60 | 0.53 | 0.73 | +0.08 | +15.38% | 25 | 64 | 72.58% |
| NVDA240621C01500000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.71 | 0.70 | 0.71 | -0.09 | -11.25% | 416 | 4,401 | 65.82% |
| NVDA240719C01500000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 1.82 | 1.78 | 1.84 | -0.63 | -25.71% | 325 | 1,550 | 55.73% |
| NVDA240816C01500000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 3.70 | 3.65 | 3.75 | -0.85 | -18.68% | 142 | 7,701 | 52.00% |
| NVDA240920C01500000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 8.75 | 8.50 | 8.80 | -1.70 | -16.27% | 123 | 1,529 | 52.02% |
| NVDA241018C01500000 | 2024-05-17 10:26AM EDT | 2024-10-18 | 13.29 | 11.85 | 12.20 | -1.06 | -7.39% | 1 | 382 | 50.64% |
| NVDA241115C01500000 | 2024-05-17 3:11PM EDT | 2024-11-15 | 16.92 | 16.35 | 16.80 | -3.23 | -16.03% | 13 | 745 | 50.36% |
| NVDA241220C01500000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 23.95 | 23.50 | 24.05 | -4.95 | -17.13% | 11 | 637 | 50.79% |
| NVDA250117C01500000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 28.20 | 27.80 | 28.20 | -4.35 | -13.36% | 65 | 2,392 | 50.12% |
| NVDA250221C01500000 | 2024-05-17 2:06PM EDT | 2025-02-21 | 36.15 | 35.10 | 36.10 | -4.36 | -10.76% | 11 | 148 | 50.48% |
| NVDA250321C01500000 | 2024-05-17 2:24PM EDT | 2025-03-21 | 40.45 | 40.90 | 41.80 | -6.10 | -13.10% | 1 | 499 | 50.54% |
| NVDA250620C01500000 | 2024-05-17 2:00PM EDT | 2025-06-20 | 62.00 | 59.60 | 60.80 | -5.40 | -8.01% | 3 | 1,260 | 50.76% |
| NVDA251219C01500000 | 2024-05-17 3:23PM EDT | 2025-12-19 | 100.10 | 98.15 | 99.40 | -10.74 | -9.69% | 7 | 156 | 51.60% |
| NVDA260116C01500000 | 2024-05-17 3:56PM EDT | 2026-01-16 | 104.00 | 103.00 | 104.35 | -7.50 | -6.73% | 20 | 1,359 | 51.51% |
| NVDA260618C01500000 | 2024-05-17 2:21PM EDT | 2026-06-18 | 133.05 | 133.15 | 134.45 | -10.85 | -7.54% | 35 | 238 | 52.02% |
| NVDA261218C01500000 | 2024-05-17 2:01PM EDT | 2026-12-18 | 168.40 | 165.00 | 167.65 | -10.85 | -6.05% | 20 | 613 | 52.31% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01500000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 603.27 | 568.30 | 581.25 | 0.00 | - | 15 | 0 | 91.79% |
| NVDA240719P01500000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 601.49 | 567.20 | 581.80 | 0.00 | - | 2 | 0 | 69.62% |
| NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 2024-08-16 | 660.12 | 568.30 | 581.85 | 0.00 | - | 1 | 0 | 58.04% |
| NVDA240920P01500000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 567.73 | 573.50 | 577.60 | 0.00 | - | 2 | 1 | 41.25% |
| NVDA241018P01500000 | 2024-05-13 1:40PM EDT | 2024-10-18 | 599.97 | 573.65 | 578.00 | 0.00 | - | 2 | 0 | 38.26% |
| NVDA241115P01500000 | 2024-05-15 11:09AM EDT | 2024-11-15 | 559.30 | 574.30 | 579.15 | 0.00 | - | 2 | 1 | 37.30% |
| NVDA241220P01500000 | 2024-05-17 10:52AM EDT | 2024-12-20 | 564.78 | 575.40 | 579.85 | +9.61 | +1.73% | 8 | 68 | 35.18% |
| NVDA250117P01500000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 603.75 | 576.60 | 580.85 | 0.00 | - | 4 | 8 | 34.34% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 2025-02-21 | 562.90 | 575.50 | 587.85 | 0.00 | - | 2 | 77 | 38.07% |
| NVDA250321P01500000 | 2024-05-10 2:43PM EDT | 2025-03-21 | 608.25 | 577.20 | 589.55 | 0.00 | - | 2 | 0 | 37.42% |
| NVDA250620P01500000 | 2024-05-08 11:14AM EDT | 2025-06-20 | 610.60 | 581.15 | 596.10 | 0.00 | - | 2 | 20 | 36.22% |
| NVDA251219P01500000 | 2024-05-17 10:15AM EDT | 2025-12-19 | 596.22 | 593.90 | 612.00 | -13.78 | -2.26% | 2 | 3 | 35.48% |
| NVDA260116P01500000 | 2024-05-16 3:19PM EDT | 2026-01-16 | 584.58 | 595.95 | 610.05 | 0.00 | - | 1 | 174 | 34.07% |
| NVDA260618P01500000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 599.87 | 605.95 | 622.35 | 0.00 | - | 2 | 12 | 33.68% |
| NVDA261218P01500000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 609.58 | 616.90 | 633.00 | 0.00 | - | 1 | 61 | 32.56% |
© 2024 Yahoo. Tutti i diritti riservati.