Italia markets open in 8 hours 59 minutes
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%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
63.148,53 -594,32 (-0,93%) CMC Crypto 200
1.488,99 +20,89 (+1,42%)
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:350.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00350000 | 2024-05-09 1:37PM EDT | 2024-05-31 | 542.13 | 704.90 | 719.20 | 0.00 | - | 1 | 2 | 469.97% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 560.65 | 710.60 | 719.10 | 0.00 | - | - | 1 | 207.81% |
| NVDA240621C00350000 | 2024-05-24 1:21PM EDT | 2024-06-21 | 697.23 | 710.15 | 720.55 | +12.23 | +1.79% | 73 | 607 | 167.68% |
| NVDA240628C00350000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 597.00 | 709.45 | 720.95 | 0.00 | - | 1 | 1 | 144.97% |
| NVDA240719C00350000 | 2024-05-24 2:22PM EDT | 2024-07-19 | 707.70 | 708.25 | 722.65 | +104.91 | +17.40% | 1 | 28 | 119.43% |
| NVDA240816C00350000 | 2024-05-08 9:46AM EDT | 2024-08-16 | 561.26 | 710.00 | 724.50 | 0.00 | - | 40 | 45 | 114.99% |
| NVDA240920C00350000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 586.78 | 712.85 | 726.85 | 0.00 | - | 1 | 136 | 108.53% |
| NVDA241018C00350000 | 2024-05-24 11:39AM EDT | 2024-10-18 | 705.00 | 718.60 | 728.70 | +117.43 | +19.99% | 2 | 8 | 108.71% |
| NVDA241115C00350000 | 2024-05-24 9:48AM EDT | 2024-11-15 | 706.55 | 720.65 | 730.95 | +123.95 | +21.28% | 10 | 23 | 104.32% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 719.45 | 733.70 | 0.00 | - | 2 | 190 | 96.63% |
| NVDA250117C00350000 | 2024-05-24 2:08PM EDT | 2025-01-17 | 719.50 | 721.65 | 736.65 | +116.50 | +19.32% | 4 | 894 | 94.99% |
| NVDA250221C00350000 | 2024-05-23 9:37AM EDT | 2025-02-21 | 704.26 | 723.60 | 738.60 | 0.00 | - | 2 | 7 | 91.45% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 555.30 | 562.95 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C00350000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 738.00 | 730.00 | 748.00 | +10.00 | +1.37% | 2 | 243 | 84.62% |
| NVDA251219C00350000 | 2024-05-23 1:57PM EDT | 2025-12-19 | 735.00 | 740.00 | 760.00 | 0.00 | - | 5 | 291 | 78.15% |
| NVDA260116C00350000 | 2024-05-16 11:36AM EDT | 2026-01-16 | 643.64 | 742.00 | 762.00 | 0.00 | - | 2 | 143 | 77.67% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA261218C00350000 | 2024-05-20 9:54AM EDT | 2026-12-18 | 660.00 | 762.00 | 782.00 | 0.00 | - | 2 | 329 | 72.32% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00350000 | 2024-05-22 2:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 46 | 246.88% |
| NVDA240607P00350000 | 2024-05-24 2:20PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 6 | 167.19% |
| NVDA240614P00350000 | 2024-05-15 3:30PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.06 | 0.00 | - | 16 | 16 | 145.31% |
| NVDA240621P00350000 | 2024-05-24 12:18PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 20 | 5,681 | 123.44% |
| NVDA240628P00350000 | 2024-05-24 9:30AM EDT | 2024-06-28 | 0.06 | 0.00 | 4.30 | +0.06 | - | 1 | 1 | 175.02% |
| NVDA240719P00350000 | 2024-05-24 3:12PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 525 | 726 | 91.41% |
| NVDA240816P00350000 | 2024-05-24 12:16PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.10 | -0.03 | -25.00% | 30 | 262 | 76.56% |
| NVDA240920P00350000 | 2024-05-23 3:06PM EDT | 2024-09-20 | 0.30 | 0.04 | 0.41 | 0.00 | - | 18 | 1,827 | 71.39% |
| NVDA241018P00350000 | 2024-05-24 9:30AM EDT | 2024-10-18 | 0.38 | 0.14 | 0.55 | +0.08 | +26.67% | 5 | 244 | 67.04% |
| NVDA241115P00350000 | 2024-05-24 11:36AM EDT | 2024-11-15 | 0.49 | 0.45 | 0.74 | 0.00 | - | 1 | 103 | 65.28% |
| NVDA241220P00350000 | 2024-05-24 12:56PM EDT | 2024-12-20 | 0.77 | 0.50 | 1.10 | -0.07 | -8.33% | 2 | 1,399 | 61.72% |
| NVDA250117P00350000 | 2024-05-24 2:33PM EDT | 2025-01-17 | 0.87 | 0.80 | 1.11 | -0.13 | -13.00% | 9 | 4,324 | 59.25% |
| NVDA250221P00350000 | 2024-05-23 2:04PM EDT | 2025-02-21 | 1.26 | 0.80 | 1.47 | 0.00 | - | 2 | 233 | 56.57% |
| NVDA250321P00350000 | 2024-05-24 3:20PM EDT | 2025-03-21 | 1.56 | 1.35 | 1.63 | -0.69 | -30.67% | 5 | 119 | 55.88% |
| NVDA250620P00350000 | 2024-05-24 3:35PM EDT | 2025-06-20 | 2.35 | 1.86 | 3.05 | -0.19 | -7.48% | 17 | 1,358 | 52.66% |
| NVDA251219P00350000 | 2024-05-23 10:21AM EDT | 2025-12-19 | 6.10 | 4.85 | 5.65 | 0.00 | - | 5 | 1,455 | 50.11% |
| NVDA260116P00350000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 5.80 | 4.70 | 6.00 | -0.50 | -7.94% | 23 | 1,870 | 49.48% |
| NVDA260618P00350000 | 2024-05-24 1:11PM EDT | 2026-06-18 | 9.00 | 8.70 | 14.00 | -0.65 | -6.74% | 6 | 366 | 50.38% |
| NVDA261218P00350000 | 2024-05-24 2:14PM EDT | 2026-12-18 | 12.69 | 9.70 | 13.10 | -0.36 | -2.76% | 4 | 334 | 46.70% |
© 2024 Yahoo. Tutti i diritti riservati.