Italia markets closed
FTSE MIB
34.490,71 +23,01 (+0,07%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.646,11 -457,09 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.444,67 -153,89 (-0,24%)
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:280.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00280000 | 2024-05-24 11:36AM EDT | 2024-06-21 | 767.00 | 780.00 | 790.15 | +6.74 | +0.89% | 2 | 824 | 187.99% |
| NVDA240719C00280000 | 2024-05-22 1:28PM EDT | 2024-07-19 | 671.66 | 778.00 | 792.55 | 0.00 | - | 1 | 21 | 137.99% |
| NVDA240816C00280000 | 2024-05-24 10:31AM EDT | 2024-08-16 | 764.88 | 780.00 | 794.30 | +203.63 | +36.28% | 2 | 5 | 135.99% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 788.55 | 798.75 | 0.00 | - | - | 2 | 118.26% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250117C00280000 | 2024-05-23 10:05AM EDT | 2025-01-17 | 763.00 | 792.10 | 805.00 | 0.00 | - | 6 | 2,314 | 111.62% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00280000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 775.00 | 794.00 | 814.00 | +12.74 | +1.67% | 7 | 189 | 94.33% |
| NVDA251219C00280000 | 2024-05-07 2:33PM EDT | 2025-12-19 | 787.24 | 802.00 | 822.00 | +133.69 | +20.46% | 12 | 550 | 85.73% |
| NVDA260116C00280000 | 2024-05-24 11:20AM EDT | 2026-01-16 | 794.23 | 804.00 | 824.00 | +158.49 | +24.93% | 1 | 41 | 85.48% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 677.10 | 685.40 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA261218C00280000 | 2024-05-24 3:21PM EDT | 2026-12-18 | 818.12 | 818.00 | 838.00 | +141.62 | +20.93% | 2 | 24 | 77.60% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00280000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 293.75% |
| NVDA240621P00280000 | 2024-05-22 1:54PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 578 | 142.19% |
| NVDA240719P00280000 | 2024-05-23 1:26PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.07 | 0.00 | - | 17 | 505 | 106.25% |
| NVDA240816P00280000 | 2024-05-23 10:35AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.09 | 0.00 | - | 15 | 62 | 88.09% |
| NVDA240920P00280000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 0.16 | 0.02 | 0.28 | 0.00 | - | 14 | 1,216 | 81.93% |
| NVDA241018P00280000 | 2024-05-23 2:28PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.38 | 0.00 | - | 3 | 4 | 75.29% |
| NVDA241115P00280000 | 2024-05-24 12:19PM EDT | 2024-11-15 | 0.25 | 0.25 | 0.49 | -0.03 | -10.71% | 2 | 33 | 73.78% |
| NVDA241220P00280000 | 2024-05-23 3:24PM EDT | 2024-12-20 | 0.46 | 0.13 | 0.72 | 0.00 | - | 22 | 366 | 68.36% |
| NVDA250117P00280000 | 2024-05-23 3:09PM EDT | 2025-01-17 | 0.53 | 0.03 | 0.85 | 0.00 | - | 39 | 1,110 | 64.43% |
| NVDA250221P00280000 | 2024-05-23 3:05PM EDT | 2025-02-21 | 0.75 | 0.00 | 1.21 | 0.00 | - | 12 | 88 | 62.35% |
| NVDA250620P00280000 | 2024-05-23 2:18PM EDT | 2025-06-20 | 1.33 | 0.69 | 1.77 | 0.00 | - | 2 | 102 | 56.80% |
| NVDA251219P00280000 | 2024-05-23 1:31PM EDT | 2025-12-19 | 2.90 | 2.28 | 5.65 | 0.00 | - | 3 | 2,238 | 55.92% |
| NVDA260116P00280000 | 2024-05-23 3:25PM EDT | 2026-01-16 | 3.20 | 2.15 | 3.90 | 0.00 | - | 2 | 266 | 52.22% |
| NVDA260618P00280000 | 2024-05-24 2:42PM EDT | 2026-06-18 | 5.00 | 0.14 | 4.95 | -1.77 | -26.14% | 15 | 98 | 50.68% |
| NVDA261218P00280000 | 2024-05-24 3:07PM EDT | 2026-12-18 | 6.95 | 6.75 | 7.00 | -0.10 | -1.42% | 9 | 312 | 48.51% |
© 2024 Yahoo. Tutti i diritti riservati.