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:430.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00430000 | 2024-05-24 10:02AM EDT | 2024-06-21 | 614.95 | 630.70 | 641.00 | +7.95 | +1.31% | 1 | 1,818 | 148.54% |
| NVDA240719C00430000 | 2024-05-24 12:09PM EDT | 2024-07-19 | 616.00 | 629.20 | 643.05 | +94.59 | +18.14% | 10 | 127 | 107.13% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA240920C00430000 | 2024-05-23 9:51AM EDT | 2024-09-20 | 609.30 | 638.85 | 648.65 | 0.00 | - | 1 | 227 | 100.62% |
| NVDA241018C00430000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 472.49 | 640.70 | 650.80 | 0.00 | - | 1 | 2 | 94.51% |
| NVDA241115C00430000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 509.88 | 639.05 | 652.65 | 0.00 | - | 2 | 23 | 86.75% |
| NVDA241220C00430000 | 2024-05-23 11:46AM EDT | 2024-12-20 | 635.28 | 646.15 | 656.30 | 0.00 | - | 7 | 234 | 86.98% |
| NVDA250117C00430000 | 2024-05-24 11:28AM EDT | 2025-01-17 | 635.86 | 649.25 | 658.05 | +11.51 | +1.84% | 1 | 972 | 84.62% |
| NVDA250221C00430000 | 2024-05-23 12:11PM EDT | 2025-02-21 | 638.39 | 648.30 | 661.15 | 0.00 | - | 1 | 6 | 80.16% |
| NVDA250321C00430000 | 2024-05-16 10:32AM EDT | 2025-03-21 | 549.28 | 648.05 | 664.65 | 0.00 | - | 1 | 19 | 77.96% |
| NVDA250620C00430000 | 2024-05-23 10:12AM EDT | 2025-06-20 | 640.00 | 661.00 | 673.00 | 0.00 | - | 20 | 348 | 76.78% |
| NVDA251219C00430000 | 2024-05-15 10:29AM EDT | 2025-12-19 | 557.00 | 672.00 | 689.00 | 0.00 | - | 1 | 940 | 71.20% |
| NVDA260116C00430000 | 2024-05-23 12:50PM EDT | 2026-01-16 | 670.23 | 674.00 | 694.00 | 0.00 | - | 2 | 221 | 71.37% |
| NVDA260618C00430000 | 2024-05-23 11:03AM EDT | 2026-06-18 | 670.90 | 686.00 | 705.25 | 0.00 | - | 1 | 32 | 69.00% |
| NVDA261218C00430000 | 2024-05-24 11:57AM EDT | 2026-12-18 | 687.85 | 702.00 | 720.00 | +12.51 | +1.85% | 1 | 86 | 67.85% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00430000 | 2024-05-23 11:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 84 | 203.13% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 180.66% |
| NVDA240614P00430000 | 2024-05-13 1:09PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.60 | -0.09 | -75.00% | 1 | 4 | 146.97% |
| NVDA240621P00430000 | 2024-05-23 10:42AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.11 | 0.00 | - | 60 | 1,266 | 109.38% |
| NVDA240719P00430000 | 2024-05-24 12:45PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.70 | -0.01 | -7.69% | 31 | 317 | 90.09% |
| NVDA240816P00430000 | 2024-05-24 9:30AM EDT | 2024-08-16 | 0.29 | 0.17 | 0.30 | +0.10 | +52.63% | 5 | 128 | 70.31% |
| NVDA240920P00430000 | 2024-05-24 10:02AM EDT | 2024-09-20 | 0.53 | 0.43 | 0.66 | -0.22 | -29.33% | 11 | 2,056 | 64.65% |
| NVDA241018P00430000 | 2024-05-23 1:58PM EDT | 2024-10-18 | 0.60 | 0.43 | 0.90 | 0.00 | - | 2 | 28 | 59.52% |
| NVDA241115P00430000 | 2024-05-23 3:39PM EDT | 2024-11-15 | 1.00 | 0.67 | 1.23 | 0.00 | - | 2 | 1,800 | 57.01% |
| NVDA241220P00430000 | 2024-05-23 3:16PM EDT | 2024-12-20 | 1.66 | 1.15 | 1.80 | 0.00 | - | 24 | 229 | 55.20% |
| NVDA250117P00430000 | 2024-05-24 12:54PM EDT | 2025-01-17 | 1.81 | 1.49 | 2.43 | -0.14 | -7.18% | 65 | 1,002 | 54.02% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 4.05 | 5.25 | 0.00 | - | 3 | 9 | 58.13% |
| NVDA250321P00430000 | 2024-05-24 11:04AM EDT | 2025-03-21 | 3.05 | 2.23 | 3.15 | -0.30 | -8.96% | 51 | 33 | 50.43% |
| NVDA250620P00430000 | 2024-05-23 1:50PM EDT | 2025-06-20 | 5.20 | 4.75 | 5.65 | 0.00 | - | 3 | 369 | 50.27% |
| NVDA251219P00430000 | 2024-05-23 1:19PM EDT | 2025-12-19 | 10.68 | 9.30 | 11.10 | 0.00 | - | 3 | 2,004 | 47.77% |
| NVDA260116P00430000 | 2024-05-23 1:46PM EDT | 2026-01-16 | 11.43 | 9.85 | 12.70 | 0.00 | - | 1 | 160 | 48.12% |
| NVDA260618P00430000 | 2024-05-23 10:17AM EDT | 2026-06-18 | 17.80 | 11.00 | 19.10 | 0.00 | - | 2 | 54 | 47.56% |
| NVDA261218P00430000 | 2024-05-23 1:42PM EDT | 2026-12-18 | 23.04 | 21.55 | 23.05 | 0.00 | - | 5 | 72 | 44.91% |
© 2024 Yahoo. Tutti i diritti riservati.