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
61.519,72 -5,71 (-0,01%)
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:300.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00300000 | 2024-05-16 2:05PM EDT | 2024-05-24 | 645.05 | 623.85 | 626.35 | 0.00 | - | 9 | 48 | 335.74% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 531.40 | 624.05 | 626.60 | 0.00 | - | - | 6 | 242.48% |
| NVDA240621C00300000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 626.72 | 624.20 | 628.50 | -22.13 | -3.41% | 34 | 2,287 | 172.31% |
| NVDA240719C00300000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 628.22 | 626.70 | 629.20 | -24.54 | -3.76% | 2 | 72 | 142.43% |
| NVDA240816C00300000 | 2024-05-16 1:35PM EDT | 2024-08-16 | 651.26 | 627.90 | 631.15 | 0.00 | - | 11 | 17 | 126.94% |
| NVDA240920C00300000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 566.08 | 629.85 | 633.15 | 0.00 | - | 1 | 117 | 115.22% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 603.40 | 609.25 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 594.20 | 600.75 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA241220C00300000 | 2024-05-14 3:10PM EDT | 2024-12-20 | 627.28 | 633.95 | 638.75 | 0.00 | - | 15 | 268 | 98.64% |
| NVDA250117C00300000 | 2024-05-16 11:36AM EDT | 2025-01-17 | 667.63 | 635.75 | 640.15 | 0.00 | - | 1 | 741 | 95.72% |
| NVDA250221C00300000 | 2024-04-22 10:54AM EDT | 2025-02-21 | 489.73 | 636.05 | 642.90 | 0.00 | - | 4 | 13 | 91.97% |
| NVDA250620C00300000 | 2024-05-03 2:01PM EDT | 2025-06-20 | 611.00 | 639.85 | 652.60 | 0.00 | - | 10 | 1,058 | 85.15% |
| NVDA251219C00300000 | 2024-05-17 2:13PM EDT | 2025-12-19 | 655.00 | 651.85 | 660.40 | +37.00 | +5.99% | 2 | 1,057 | 79.06% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 652.55 | 662.40 | 0.00 | - | 3 | 248 | 78.28% |
| NVDA260618C00300000 | 2024-05-16 10:18AM EDT | 2026-06-18 | 688.55 | 660.50 | 668.60 | 0.00 | - | 2 | 84 | 74.74% |
| NVDA261218C00300000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 695.10 | 666.00 | 681.95 | 0.00 | - | 2 | 177 | 72.51% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00300000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 103 | 237.50% |
| NVDA240531P00300000 | 2024-05-17 2:54PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 60 | 18 | 190.63% |
| NVDA240607P00300000 | 2024-05-14 12:57PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 150.78% |
| NVDA240621P00300000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.10 | +0.03 | +150.00% | 4 | 6,696 | 121.48% |
| NVDA240719P00300000 | 2024-05-16 12:04PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.09 | 0.00 | - | 10 | 1,566 | 88.09% |
| NVDA240816P00300000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.27 | -0.05 | -26.32% | 6 | 1,422 | 79.79% |
| NVDA240920P00300000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 0.28 | 0.09 | 0.32 | +0.04 | +16.67% | 1 | 2,550 | 70.46% |
| NVDA241018P00300000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 0.41 | 0.28 | 0.52 | +0.08 | +24.24% | 19 | 472 | 68.36% |
| NVDA241115P00300000 | 2024-05-17 3:18PM EDT | 2024-11-15 | 0.41 | 0.48 | 0.67 | -0.14 | -25.45% | 3 | 770 | 65.55% |
| NVDA241220P00300000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 0.70 | 0.71 | 0.90 | -0.11 | -13.58% | 4 | 1,785 | 62.55% |
| NVDA250117P00300000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 1.03 | 0.85 | 1.05 | +0.06 | +6.19% | 6 | 3,513 | 60.11% |
| NVDA250221P00300000 | 2024-05-14 3:14PM EDT | 2025-02-21 | 1.50 | 0.95 | 1.80 | 0.00 | - | 3 | 271 | 59.11% |
| NVDA250620P00300000 | 2024-05-17 2:43PM EDT | 2025-06-20 | 2.70 | 2.60 | 2.99 | +0.02 | +0.75% | 3 | 914 | 55.10% |
| NVDA251219P00300000 | 2024-05-17 10:47AM EDT | 2025-12-19 | 5.75 | 5.55 | 5.95 | +0.10 | +1.77% | 10 | 724 | 51.90% |
| NVDA260116P00300000 | 2024-05-16 1:09PM EDT | 2026-01-16 | 6.00 | 5.65 | 6.40 | 0.00 | - | 3 | 2,990 | 51.16% |
| NVDA260618P00300000 | 2024-05-17 3:58PM EDT | 2026-06-18 | 8.80 | 8.15 | 9.00 | -0.04 | -0.45% | 2 | 934 | 49.69% |
| NVDA261218P00300000 | 2024-05-17 3:24PM EDT | 2026-12-18 | 12.35 | 11.95 | 12.65 | +0.20 | +1.65% | 2 | 360 | 48.23% |
© 2024 Yahoo. Tutti i diritti riservati.