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
63.800,19 +185,91 (+0,29%)
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:1600.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01600000 | 2024-05-24 2:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 595 | 1,372 | 87.50% |
| NVDA240607C01600000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 342 | 1,248 | 68.16% |
| NVDA240614C01600000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.13 | 0.12 | 0.18 | -0.04 | -23.53% | 358 | 575 | 62.40% |
| NVDA240621C01600000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.55 | -0.04 | -16.67% | 368 | 1,161 | 58.79% |
| NVDA240628C01600000 | 2024-05-24 2:29PM EDT | 2024-06-28 | 0.30 | 0.24 | 0.36 | -0.07 | -18.92% | 113 | 193 | 51.37% |
| NVDA240719C01600000 | 2024-05-24 2:52PM EDT | 2024-07-19 | 0.89 | 0.98 | 1.14 | -0.06 | -6.32% | 99 | 565 | 47.49% |
| NVDA240816C01600000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 3.25 | 3.00 | 3.45 | +0.13 | +4.17% | 37 | 303 | 45.84% |
| NVDA240920C01600000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 10.20 | 10.10 | 12.85 | +1.25 | +13.97% | 18 | 310 | 50.27% |
| NVDA241018C01600000 | 2024-05-24 3:23PM EDT | 2024-10-18 | 14.05 | 14.45 | 15.15 | +0.85 | +6.44% | 16 | 252 | 47.06% |
| NVDA241115C01600000 | 2024-05-23 2:50PM EDT | 2024-11-15 | 19.16 | 20.85 | 21.65 | +0.41 | +2.19% | 22 | 143 | 47.39% |
| NVDA241220C01600000 | 2024-05-24 2:18PM EDT | 2024-12-20 | 30.08 | 29.80 | 31.90 | +4.08 | +15.69% | 145 | 448 | 48.51% |
| NVDA250117C01600000 | 2024-05-24 3:38PM EDT | 2025-01-17 | 35.25 | 35.90 | 38.85 | +3.12 | +9.71% | 19 | 698 | 48.55% |
| NVDA250221C01600000 | 2024-05-23 1:37PM EDT | 2025-02-21 | 47.25 | 43.90 | 50.35 | 0.00 | - | 10 | 230 | 49.61% |
| NVDA250321C01600000 | 2024-05-24 3:45PM EDT | 2025-03-21 | 52.00 | 50.50 | 54.05 | +2.30 | +4.63% | 79 | 76 | 48.48% |
| NVDA250620C01600000 | 2024-05-24 1:47PM EDT | 2025-06-20 | 73.20 | 73.00 | 80.20 | +2.75 | +3.90% | 17 | 207 | 49.67% |
| NVDA251219C01600000 | 2024-05-23 2:26PM EDT | 2025-12-19 | 117.10 | 122.05 | 130.00 | -0.14 | -0.12% | 2 | 93 | 50.47% |
| NVDA260116C01600000 | 2024-05-24 3:21PM EDT | 2026-01-16 | 126.95 | 127.00 | 139.00 | -0.89 | -0.70% | 38 | 331 | 50.62% |
| NVDA260618C01600000 | 2024-05-24 3:41PM EDT | 2026-06-18 | 164.35 | 159.00 | 175.00 | +12.91 | +8.52% | 13 | 122 | 50.94% |
| NVDA261218C01600000 | 2024-05-24 3:29PM EDT | 2026-12-18 | 202.00 | 198.00 | 213.00 | +11.00 | +5.76% | 7 | 118 | 51.40% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 530.95 | 545.45 | 0.00 | - | 2 | 0 | 165.45% |
| NVDA240621P01600000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 708.15 | 530.95 | 540.95 | 0.00 | - | 2 | 0 | 63.03% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 211.85% |
| NVDA240816P01600000 | 2024-05-16 10:06AM EDT | 2024-08-16 | 652.55 | 530.50 | 545.15 | 0.00 | - | 4 | 0 | 56.38% |
| NVDA240920P01600000 | 2024-05-07 10:28AM EDT | 2024-09-20 | 703.09 | 531.20 | 546.00 | 0.00 | - | 2 | 0 | 48.20% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 531.35 | 542.20 | 0.00 | - | 2 | 0 | 39.43% |
| NVDA241115P01600000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 685.77 | 531.90 | 543.10 | 0.00 | - | 2 | 0 | 37.06% |
| NVDA241220P01600000 | 2024-05-23 11:07AM EDT | 2024-12-20 | 560.57 | 534.95 | 549.00 | 0.00 | - | 1 | 2 | 38.42% |
| NVDA250117P01600000 | 2024-05-24 3:01PM EDT | 2025-01-17 | 549.52 | 535.50 | 546.40 | -25.29 | -4.40% | 4 | 3 | 34.33% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 92.56% |
| NVDA250321P01600000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 658.00 | 537.10 | 554.55 | 0.00 | - | 2 | 0 | 35.01% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 83.26% |
| NVDA251219P01600000 | 2024-05-22 2:09PM EDT | 2025-12-19 | 673.30 | 567.65 | 581.95 | 0.00 | - | 1 | 28 | 33.31% |
| NVDA260116P01600000 | 2024-05-22 12:01PM EDT | 2026-01-16 | 673.14 | 566.40 | 584.00 | 0.00 | - | 1 | 84 | 33.03% |
| NVDA260618P01600000 | 2024-05-24 2:24PM EDT | 2026-06-18 | 594.90 | 583.40 | 599.50 | -5.65 | -0.94% | 2 | 11 | 32.72% |
| NVDA261218P01600000 | 2024-05-24 2:10PM EDT | 2026-12-18 | 610.00 | 597.75 | 613.95 | -82.39 | -11.90% | 1 | 78 | 31.88% |
© 2024 Yahoo. Tutti i diritti riservati.