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:340.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00340000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 606.90 | 720.10 | 730.45 | 0.00 | - | 2 | 359 | 169.43% |
| NVDA240719C00340000 | 2024-05-20 10:52AM EDT | 2024-07-19 | 612.89 | 718.15 | 732.40 | 0.00 | - | 1 | 26 | 118.65% |
| NVDA240816C00340000 | 2024-05-24 12:51PM EDT | 2024-08-16 | 712.31 | 720.30 | 734.70 | +144.53 | +25.46% | 1 | 5 | 119.54% |
| NVDA240920C00340000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 601.47 | 724.45 | 736.90 | 0.00 | - | 1 | 79 | 114.28% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 598.37 | 728.35 | 738.45 | 0.00 | - | 2 | 3 | 110.68% |
| NVDA241115C00340000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 621.09 | 730.35 | 740.30 | 0.00 | - | 2 | 31 | 105.80% |
| NVDA241220C00340000 | 2024-05-21 2:01PM EDT | 2024-12-20 | 623.00 | 728.25 | 742.45 | 0.00 | - | 2 | 259 | 96.58% |
| NVDA250117C00340000 | 2024-05-16 3:15PM EDT | 2025-01-17 | 622.32 | 731.55 | 746.05 | 0.00 | - | 1 | 599 | 96.70% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 595.78 | 732.00 | 746.25 | 0.00 | - | 2 | 6 | 90.76% |
| NVDA250620C00340000 | 2024-05-23 9:44AM EDT | 2025-06-20 | 721.45 | 738.00 | 758.00 | 0.00 | - | 1 | 201 | 85.63% |
| NVDA251219C00340000 | 2024-05-23 1:33PM EDT | 2025-12-19 | 754.32 | 751.15 | 768.00 | 0.00 | - | 1 | 167 | 79.70% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 0.00% |
| NVDA260618C00340000 | 2024-05-23 3:43PM EDT | 2026-06-18 | 742.00 | 760.00 | 779.15 | 0.00 | - | 1 | 10 | 75.53% |
| NVDA261218C00340000 | 2024-05-24 10:23AM EDT | 2026-12-18 | 752.41 | 770.00 | 790.00 | +101.86 | +15.66% | 1 | 31 | 73.05% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00340000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 253.13% |
| NVDA240607P00340000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 171.88% |
| NVDA240621P00340000 | 2024-05-23 9:48AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 3,752 | 130.08% |
| NVDA240628P00340000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 123.24% |
| NVDA240719P00340000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.63 | 0.00 | - | 9 | 146 | 110.89% |
| NVDA240816P00340000 | 2024-05-24 2:24PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.67 | -0.01 | -10.00% | 6 | 51 | 90.87% |
| NVDA240920P00340000 | 2024-05-23 2:18PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.38 | 0.00 | - | 10 | 1,120 | 71.97% |
| NVDA241018P00340000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 0.29 | 0.12 | 0.52 | 0.00 | - | 2 | 7 | 68.16% |
| NVDA241115P00340000 | 2024-05-23 2:54PM EDT | 2024-11-15 | 0.49 | 0.03 | 0.70 | 0.00 | - | 6 | 51 | 63.33% |
| NVDA241220P00340000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 0.75 | 0.40 | 0.86 | -0.02 | -2.60% | 1 | 644 | 61.45% |
| NVDA250117P00340000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 0.86 | 0.55 | 1.03 | -0.42 | -32.81% | 1 | 1,995 | 59.30% |
| NVDA250221P00340000 | 2024-05-22 10:25AM EDT | 2025-02-21 | 1.58 | 0.37 | 1.71 | 0.00 | - | 15 | 287 | 57.31% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 0.75 | 2.01 | 0.00 | - | 1 | 11 | 56.67% |
| NVDA250620P00340000 | 2024-05-16 1:24PM EDT | 2025-06-20 | 3.90 | 2.20 | 2.59 | 0.00 | - | 1 | 185 | 53.75% |
| NVDA251219P00340000 | 2024-05-24 11:41AM EDT | 2025-12-19 | 4.94 | 4.30 | 5.15 | -0.56 | -10.18% | 9 | 1,343 | 50.46% |
| NVDA260116P00340000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 12.00 | 4.20 | 5.50 | 0.00 | - | 14 | 89 | 49.87% |
| NVDA260618P00340000 | 2024-05-01 12:28PM EDT | 2026-06-18 | 17.95 | 5.20 | 8.50 | 0.00 | - | 1 | 29 | 48.48% |
| NVDA261218P00340000 | 2024-05-23 3:51PM EDT | 2026-12-18 | 12.10 | 10.95 | 12.00 | 0.00 | - | 2 | 210 | 46.86% |
© 2024 Yahoo. Tutti i diritti riservati.