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
63.653,51 -12,14 (-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:1650.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01650000 | 2024-05-24 1:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 593 | 919 | 100.78% |
| NVDA240621C01650000 | 2024-05-24 2:40PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.21 | -0.01 | -6.25% | 7 | 250 | 57.42% |
| NVDA240719C01650000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 0.77 | 0.70 | 0.85 | +0.06 | +8.45% | 146 | 291 | 48.56% |
| NVDA240816C01650000 | 2024-05-24 3:32PM EDT | 2024-08-16 | 2.42 | 2.45 | 2.66 | +0.07 | +2.98% | 17 | 55 | 46.53% |
| NVDA240920C01650000 | 2024-05-24 1:48PM EDT | 2024-09-20 | 7.32 | 8.10 | 8.65 | -1.78 | -19.56% | 3 | 52 | 48.48% |
| NVDA241018C01650000 | 2024-05-24 9:47AM EDT | 2024-10-18 | 11.64 | 11.90 | 12.90 | +1.49 | +14.68% | 3 | 20 | 47.65% |
| NVDA241115C01650000 | 2024-05-23 3:33PM EDT | 2024-11-15 | 15.45 | 17.50 | 18.30 | 0.00 | - | 3 | 61 | 47.59% |
| NVDA241220C01650000 | 2024-05-24 11:58AM EDT | 2024-12-20 | 24.25 | 25.50 | 29.35 | -0.05 | -0.21% | 1 | 93 | 49.53% |
| NVDA250117C01650000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 30.74 | 31.15 | 31.90 | +2.43 | +8.58% | 22 | 118 | 47.69% |
| NVDA250221C01650000 | 2024-05-24 3:36PM EDT | 2025-02-21 | 39.30 | 35.35 | 44.95 | -1.85 | -4.50% | 10 | 197 | 49.74% |
| NVDA250321C01650000 | 2024-05-24 3:22PM EDT | 2025-03-21 | 46.00 | 40.05 | 47.95 | -2.00 | -4.17% | 13 | 337 | 48.42% |
| NVDA250620C01650000 | 2024-05-24 3:57PM EDT | 2025-06-20 | 69.80 | 69.30 | 74.85 | +1.59 | +2.33% | 148 | 90 | 50.12% |
| NVDA251219C01650000 | 2024-05-21 1:15PM EDT | 2025-12-19 | 107.80 | 113.40 | 121.25 | +23.97 | +28.59% | 11 | 27 | 50.35% |
| NVDA260116C01650000 | 2024-05-23 11:47AM EDT | 2026-01-16 | 117.95 | 118.20 | 128.65 | 0.00 | - | 6 | 121 | 50.36% |
| NVDA260618C01650000 | 2024-05-24 11:44AM EDT | 2026-06-18 | 150.00 | 150.00 | 165.70 | -0.20 | -0.13% | 2 | 10 | 50.85% |
| NVDA261218C01650000 | 2024-05-20 2:33PM EDT | 2026-12-18 | 150.00 | 193.10 | 203.00 | 0.00 | - | 2 | 24 | 51.61% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01650000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 758.15 | 580.90 | 591.40 | 0.00 | - | 2 | 0 | 69.34% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 205.11% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 163.82% |
| NVDA240920P01650000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 761.50 | 580.85 | 596.00 | 0.00 | - | 2 | 0 | 50.82% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 108.63% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 115.39% |
| NVDA241220P01650000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 618.92 | 582.95 | 596.90 | 0.00 | - | 8 | 1 | 38.92% |
| NVDA250117P01650000 | 2024-05-23 2:51PM EDT | 2025-01-17 | 619.69 | 583.60 | 597.75 | 0.00 | - | 11 | 10 | 37.16% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 92.01% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 87.72% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 95.81% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 729.15 | 746.00 | 0.00 | - | - | 0 | 57.30% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 56.71% |
| NVDA261218P01650000 | 2024-05-15 9:57AM EDT | 2026-12-18 | 751.00 | 634.00 | 653.30 | 0.00 | - | 1 | 1 | 31.23% |
© 2024 Yahoo. Tutti i diritti riservati.