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:410.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00410000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 652.72 | 650.55 | 660.90 | +113.22 | +20.99% | 1 | 1,820 | 153.47% |
| NVDA240719C00410000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 654.44 | 648.95 | 663.20 | +264.84 | +67.98% | 1 | 0 | 111.79% |
| NVDA240816C00410000 | 2024-05-17 12:58PM EDT | 2024-08-16 | 530.15 | 651.20 | 665.75 | 0.00 | - | 1 | 21 | 106.29% |
| NVDA240920C00410000 | 2024-05-23 11:38AM EDT | 2024-09-20 | 649.55 | 655.90 | 668.40 | 0.00 | - | 4 | 548 | 101.18% |
| NVDA241018C00410000 | 2024-05-23 1:15PM EDT | 2024-10-18 | 657.18 | 660.15 | 670.25 | 0.00 | - | 8 | 8 | 97.82% |
| NVDA241115C00410000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 527.10 | 660.05 | 672.85 | 0.00 | - | 1 | 28 | 91.90% |
| NVDA241220C00410000 | 2024-05-24 10:03AM EDT | 2024-12-20 | 644.55 | 665.30 | 675.40 | +136.43 | +26.85% | 2 | 314 | 89.78% |
| NVDA250117C00410000 | 2024-05-23 2:06PM EDT | 2025-01-17 | 648.75 | 667.80 | 679.70 | 0.00 | - | 18 | 353 | 88.65% |
| NVDA250221C00410000 | 2024-05-15 1:11PM EDT | 2025-02-21 | 557.78 | 666.00 | 679.90 | 0.00 | - | 1 | 17 | 81.83% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 668.00 | 686.00 | 0.00 | - | 1 | 2 | 82.21% |
| NVDA250620C00410000 | 2024-05-24 12:24PM EDT | 2025-06-20 | 663.66 | 678.70 | 688.45 | +6.75 | +1.03% | 93 | 227 | 77.56% |
| NVDA251219C00410000 | 2024-05-14 3:36PM EDT | 2025-12-19 | 553.82 | 691.55 | 707.15 | 0.00 | - | 2 | 629 | 73.74% |
| NVDA260116C00410000 | 2024-05-22 2:11PM EDT | 2026-01-16 | 583.00 | 690.00 | 710.00 | 0.00 | - | 5 | 213 | 72.37% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA261218C00410000 | 2024-05-24 3:22PM EDT | 2026-12-18 | 718.42 | 716.00 | 736.00 | +22.82 | +3.28% | 2 | 88 | 68.87% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00410000 | 2024-05-23 10:05AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 43 | 212.50% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 155.47% |
| NVDA240621P00410000 | 2024-05-24 1:12PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.60 | +0.01 | +16.67% | 2 | 1,028 | 133.01% |
| NVDA240719P00410000 | 2024-05-24 2:23PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.68 | -0.01 | -9.09% | 3 | 582 | 94.24% |
| NVDA240816P00410000 | 2024-05-24 9:30AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.77 | -0.05 | -16.67% | 1 | 59 | 77.78% |
| NVDA240920P00410000 | 2024-05-24 1:43PM EDT | 2024-09-20 | 0.42 | 0.23 | 0.50 | +0.01 | +2.44% | 13 | 1,468 | 64.84% |
| NVDA241018P00410000 | 2024-05-23 10:28AM EDT | 2024-10-18 | 0.52 | 0.34 | 0.80 | 0.00 | - | 3 | 185 | 61.30% |
| NVDA241115P00410000 | 2024-05-24 11:11AM EDT | 2024-11-15 | 0.77 | 0.52 | 1.08 | 0.00 | - | 1 | 321 | 58.52% |
| NVDA241220P00410000 | 2024-05-23 2:19PM EDT | 2024-12-20 | 1.22 | 1.15 | 1.57 | 0.00 | - | 5 | 279 | 57.24% |
| NVDA250117P00410000 | 2024-05-24 12:49PM EDT | 2025-01-17 | 1.60 | 1.50 | 1.70 | -0.07 | -4.19% | 60 | 470 | 54.99% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 1.25 | 2.71 | 0.00 | - | 2 | 13 | 52.95% |
| NVDA250321P00410000 | 2024-05-23 9:34AM EDT | 2025-03-21 | 2.60 | 1.87 | 3.25 | 0.00 | - | 2 | 12 | 52.45% |
| NVDA250620P00410000 | 2024-05-23 2:34PM EDT | 2025-06-20 | 4.45 | 3.95 | 4.40 | 0.00 | - | 29 | 749 | 50.30% |
| NVDA250919P00410000 | 2024-05-15 3:52PM EDT | 2025-09-19 | 10.00 | 5.60 | 7.00 | 0.00 | - | - | 1 | 49.45% |
| NVDA251219P00410000 | 2024-05-22 11:48AM EDT | 2025-12-19 | 12.95 | 7.70 | 9.10 | 0.00 | - | 2 | 392 | 47.88% |
| NVDA260116P00410000 | 2024-05-23 3:55PM EDT | 2026-01-16 | 9.60 | 8.30 | 10.95 | -0.55 | -5.42% | 2 | 118 | 48.68% |
| NVDA260618P00410000 | 2024-05-24 1:15PM EDT | 2026-06-18 | 14.58 | 9.00 | 17.05 | -0.87 | -5.63% | 1 | 35 | 48.31% |
| NVDA261218P00410000 | 2024-05-24 3:25PM EDT | 2026-12-18 | 19.60 | 18.80 | 22.60 | -0.97 | -4.72% | 25 | 74 | 46.71% |
© 2024 Yahoo. Tutti i diritti riservati.