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:1700.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01700000 | 2024-05-24 3:19PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16,558 | 440 | 98.44% |
| NVDA240621C01700000 | 2024-05-24 2:48PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.14 | -0.07 | -43.75% | 99 | 2,814 | 58.98% |
| NVDA240719C01700000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.58 | -0.08 | -13.11% | 38 | 289 | 49.02% |
| NVDA240816C01700000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 1.85 | 1.84 | 2.30 | +0.24 | +14.91% | 18 | 179 | 47.97% |
| NVDA240920C01700000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 6.40 | 6.55 | 7.00 | +0.50 | +8.47% | 28 | 286 | 48.79% |
| NVDA241018C01700000 | 2024-05-24 12:56PM EDT | 2024-10-18 | 9.20 | 9.85 | 10.45 | -1.60 | -14.81% | 3 | 141 | 47.66% |
| NVDA241115C01700000 | 2024-05-24 2:18PM EDT | 2024-11-15 | 14.52 | 14.85 | 15.55 | +0.20 | +1.40% | 221 | 270 | 47.83% |
| NVDA241220C01700000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 22.30 | 21.85 | 23.90 | +1.08 | +5.09% | 25 | 181 | 48.76% |
| NVDA250117C01700000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 27.00 | 23.80 | 28.00 | +2.12 | +8.52% | 72 | 918 | 47.87% |
| NVDA250221C01700000 | 2024-05-24 11:27AM EDT | 2025-02-21 | 33.94 | 34.40 | 41.00 | +3.25 | +10.59% | 2 | 88 | 50.20% |
| NVDA250321C01700000 | 2024-05-24 2:04PM EDT | 2025-03-21 | 40.40 | 37.20 | 46.55 | -0.50 | -1.22% | 1 | 186 | 49.84% |
| NVDA250620C01700000 | 2024-05-24 3:58PM EDT | 2025-06-20 | 63.70 | 59.50 | 64.55 | -1.78 | -2.72% | 36 | 189 | 49.03% |
| NVDA251219C01700000 | 2024-05-23 2:56PM EDT | 2025-12-19 | 98.64 | 104.75 | 113.20 | 0.00 | - | 16 | 41 | 50.19% |
| NVDA260116C01700000 | 2024-05-24 3:21PM EDT | 2026-01-16 | 110.50 | 110.15 | 117.50 | -1.35 | -1.21% | 17 | 666 | 50.70% |
| NVDA260618C01700000 | 2024-05-24 3:22PM EDT | 2026-06-18 | 145.69 | 141.00 | 157.00 | +5.04 | +3.58% | 15 | 55 | 50.72% |
| NVDA261218C01700000 | 2024-05-24 12:14PM EDT | 2026-12-18 | 183.44 | 181.30 | 194.00 | +13.44 | +7.91% | 13 | 116 | 51.32% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 303.47% |
| NVDA240719P01700000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 801.46 | 630.80 | 643.85 | 0.00 | - | 2 | 0 | 57.88% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 229.41% |
| NVDA240920P01700000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 810.28 | 630.80 | 645.90 | 0.00 | - | 2 | 0 | 53.23% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 129.67% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 122.33% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 632.35 | 642.10 | 0.00 | - | 4 | 0 | 36.54% |
| NVDA250117P01700000 | 2024-05-23 3:07PM EDT | 2025-01-17 | 671.51 | 631.70 | 646.00 | 0.00 | - | 320 | 159 | 37.68% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 94.81% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 630.00 | 648.00 | 0.00 | - | 2 | 0 | 34.81% |
| NVDA250620P01700000 | 2024-05-24 2:05PM EDT | 2025-06-20 | 655.00 | 637.30 | 653.90 | -11.12 | -1.67% | 2 | 2 | 33.44% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01700000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 672.95 | 652.30 | 669.15 | 0.00 | - | 4 | 2 | 31.87% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 782.35 | 799.70 | 0.00 | - | 2 | 7 | 51.92% |
| NVDA261218P01700000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 803.62 | 676.25 | 694.00 | 0.00 | - | 2 | 29 | 30.66% |
© 2024 Yahoo. Tutti i diritti riservati.