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:460.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00460000 | 2024-05-24 10:30AM EDT | 2024-05-31 | 580.04 | 595.15 | 610.00 | +13.83 | +2.44% | 1 | 4 | 374.00% |
| NVDA240614C00460000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 484.21 | 598.40 | 610.70 | 0.00 | - | - | 1 | 209.77% |
| NVDA240621C00460000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 601.63 | 600.75 | 611.10 | +1.99 | +0.33% | 5 | 986 | 139.43% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 475.15 | 598.00 | 611.75 | 0.00 | - | 8 | 8 | 99.51% |
| NVDA240719C00460000 | 2024-05-23 12:51PM EDT | 2024-07-19 | 596.67 | 600.00 | 613.40 | 0.00 | - | 3 | 265 | 104.79% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 602.00 | 616.10 | 0.00 | - | 5 | 43 | 96.93% |
| NVDA240920C00460000 | 2024-05-23 11:13AM EDT | 2024-09-20 | 592.50 | 609.50 | 619.45 | 0.00 | - | 3 | 326 | 95.51% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 611.55 | 621.65 | 0.00 | - | 2 | 14 | 89.78% |
| NVDA241115C00460000 | 2024-05-20 1:31PM EDT | 2024-11-15 | 603.54 | 610.00 | 624.05 | +99.55 | +19.75% | 5 | 41 | 82.91% |
| NVDA241220C00460000 | 2024-05-24 1:34PM EDT | 2024-12-20 | 606.42 | 617.50 | 628.25 | +9.20 | +1.54% | 1 | 499 | 83.32% |
| NVDA250117C00460000 | 2024-05-24 3:22PM EDT | 2025-01-17 | 618.50 | 620.45 | 627.35 | +35.00 | +6.00% | 2 | 524 | 79.39% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 622.00 | 638.10 | 0.00 | - | 2 | 5 | 76.25% |
| NVDA250620C00460000 | 2024-05-23 3:24PM EDT | 2025-06-20 | 603.17 | 634.25 | 642.65 | 0.00 | - | 7 | 752 | 72.88% |
| NVDA251219C00460000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 632.50 | 646.00 | 663.45 | +99.25 | +18.61% | 1 | 431 | 68.86% |
| NVDA260116C00460000 | 2024-05-23 3:27PM EDT | 2026-01-16 | 636.25 | 648.00 | 661.30 | +15.15 | +2.44% | 1 | 298 | 67.20% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 664.00 | 682.00 | 0.00 | - | 2 | 41 | 67.72% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 680.00 | 698.00 | 0.00 | - | 1 | 100 | 66.47% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00460000 | 2024-05-24 10:21AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 36 | 187.50% |
| NVDA240607P00460000 | 2024-05-23 2:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 2.56 | 0.00 | - | 6 | 11 | 202.00% |
| NVDA240614P00460000 | 2024-05-24 11:12AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.61 | -0.10 | -66.67% | 3 | 1 | 136.82% |
| NVDA240621P00460000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 1,322 | 100.98% |
| NVDA240719P00460000 | 2024-05-23 1:27PM EDT | 2024-07-19 | 0.14 | 0.15 | 0.20 | 0.00 | - | 2 | 919 | 77.98% |
| NVDA240816P00460000 | 2024-05-24 11:28AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.37 | +0.04 | +16.00% | 1 | 161 | 63.82% |
| NVDA240920P00460000 | 2024-05-24 10:04AM EDT | 2024-09-20 | 0.66 | 0.53 | 0.74 | +0.14 | +26.92% | 6 | 703 | 61.24% |
| NVDA241018P00460000 | 2024-05-23 9:36AM EDT | 2024-10-18 | 0.81 | 0.62 | 1.09 | +0.07 | +9.46% | 2 | 173 | 57.13% |
| NVDA241115P00460000 | 2024-05-23 1:40PM EDT | 2024-11-15 | 1.17 | 0.93 | 1.50 | 0.00 | - | 2 | 397 | 54.82% |
| NVDA241220P00460000 | 2024-05-23 11:53AM EDT | 2024-12-20 | 1.99 | 1.56 | 2.21 | 0.00 | - | 15 | 418 | 53.27% |
| NVDA250117P00460000 | 2024-05-23 1:34PM EDT | 2025-01-17 | 2.37 | 2.20 | 2.57 | 0.00 | - | 20 | 987 | 51.86% |
| NVDA250221P00460000 | 2024-05-24 12:09PM EDT | 2025-02-21 | 3.10 | 2.25 | 3.35 | -0.30 | -8.82% | 3 | 21 | 51.16% |
| NVDA250321P00460000 | 2024-05-24 10:24AM EDT | 2025-03-21 | 4.05 | 3.45 | 4.20 | -0.20 | -4.71% | 6 | 33 | 50.67% |
| NVDA250620P00460000 | 2024-05-24 2:10PM EDT | 2025-06-20 | 6.40 | 5.90 | 7.00 | -0.40 | -5.88% | 7 | 960 | 48.91% |
| NVDA250919P00460000 | 2024-05-22 1:40PM EDT | 2025-09-19 | 14.10 | 8.75 | 10.20 | 0.00 | - | 3 | 4 | 47.72% |
| NVDA251219P00460000 | 2024-05-24 1:25PM EDT | 2025-12-19 | 13.30 | 11.60 | 13.25 | -0.40 | -2.92% | 4 | 520 | 46.50% |
| NVDA260116P00460000 | 2024-05-24 3:27PM EDT | 2026-01-16 | 13.90 | 12.50 | 15.65 | -0.50 | -3.47% | 5 | 169 | 47.30% |
| NVDA260618P00460000 | 2024-05-23 12:57PM EDT | 2026-06-18 | 20.65 | 15.00 | 20.55 | 0.00 | - | 1 | 29 | 45.35% |
| NVDA261218P00460000 | 2024-05-24 11:37AM EDT | 2026-12-18 | 27.50 | 26.15 | 27.75 | -2.00 | -6.78% | 1 | 100 | 44.34% |
© 2024 Yahoo. Tutti i diritti riservati.