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:480.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00480000 | 2024-05-23 3:23PM EDT | 2024-05-31 | 550.10 | 575.05 | 589.40 | 0.00 | - | 2 | 5 | 349.05% |
| NVDA240614C00480000 | 2024-05-20 1:39PM EDT | 2024-06-14 | 470.21 | 578.35 | 590.90 | 0.00 | - | 1 | 1 | 201.53% |
| NVDA240621C00480000 | 2024-05-24 2:47PM EDT | 2024-06-21 | 575.75 | 580.90 | 591.20 | +19.75 | +3.55% | 2 | 1,064 | 134.69% |
| NVDA240628C00480000 | 2024-05-23 9:47AM EDT | 2024-06-28 | 563.12 | 580.15 | 591.60 | 0.00 | - | 1 | 3 | 117.75% |
| NVDA240719C00480000 | 2024-05-23 10:36AM EDT | 2024-07-19 | 570.00 | 580.00 | 593.35 | 0.00 | - | 3 | 95 | 99.71% |
| NVDA240816C00480000 | 2024-05-23 1:28PM EDT | 2024-08-16 | 584.43 | 582.45 | 596.75 | 0.00 | - | 19 | 47 | 94.54% |
| NVDA240920C00480000 | 2024-05-23 1:22PM EDT | 2024-09-20 | 586.31 | 586.75 | 599.70 | 0.00 | - | 13 | 604 | 88.55% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 590.60 | 601.80 | 0.00 | - | 3 | 99 | 77.95% |
| NVDA241220C00480000 | 2024-05-23 1:16PM EDT | 2024-12-20 | 594.41 | 598.50 | 607.75 | 0.00 | - | 3 | 414 | 79.96% |
| NVDA250117C00480000 | 2024-05-23 2:32PM EDT | 2025-01-17 | 574.35 | 602.40 | 614.25 | 0.00 | - | 6 | 1,116 | 80.42% |
| NVDA250221C00480000 | 2024-05-24 11:39AM EDT | 2025-02-21 | 591.13 | 604.65 | 613.85 | -3.91 | -0.66% | 7 | 17 | 75.90% |
| NVDA250321C00480000 | 2024-05-23 9:50AM EDT | 2025-03-21 | 581.33 | 602.00 | 619.75 | 0.00 | - | 1 | 18 | 73.64% |
| NVDA250620C00480000 | 2024-05-24 12:21PM EDT | 2025-06-20 | 601.35 | 613.65 | 630.10 | +159.02 | +35.95% | 2 | 385 | 72.00% |
| NVDA251219C00480000 | 2024-05-23 1:52PM EDT | 2025-12-19 | 625.57 | 630.00 | 650.00 | 0.00 | - | 2 | 713 | 68.50% |
| NVDA260116C00480000 | 2024-05-24 11:11AM EDT | 2026-01-16 | 626.30 | 632.00 | 650.50 | +3.05 | +0.49% | 1 | 956 | 67.45% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 553.50 | 558.20 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA261218C00480000 | 2024-05-23 2:44PM EDT | 2026-12-18 | 648.00 | 664.00 | 684.00 | 0.00 | - | 5 | 80 | 65.42% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00480000 | 2024-05-24 1:33PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 177 | 182.81% |
| NVDA240607P00480000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 21 | 150.39% |
| NVDA240614P00480000 | 2024-05-23 3:53PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 103.91% |
| NVDA240621P00480000 | 2024-05-24 12:06PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.14 | -0.04 | -28.57% | 2 | 1,849 | 99.02% |
| NVDA240719P00480000 | 2024-05-24 2:23PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.26 | -0.02 | -12.50% | 2 | 393 | 74.41% |
| NVDA240816P00480000 | 2024-05-22 10:59AM EDT | 2024-08-16 | 0.59 | 0.18 | 0.42 | 0.00 | - | 13 | 180 | 63.87% |
| NVDA240920P00480000 | 2024-05-24 3:06PM EDT | 2024-09-20 | 0.72 | 0.57 | 0.84 | +0.01 | +1.41% | 3 | 959 | 59.11% |
| NVDA241018P00480000 | 2024-05-23 11:24AM EDT | 2024-10-18 | 1.02 | 0.77 | 1.25 | 0.00 | - | 1 | 229 | 55.64% |
| NVDA241115P00480000 | 2024-05-24 11:11AM EDT | 2024-11-15 | 1.51 | 1.14 | 1.72 | +0.03 | +2.03% | 1 | 382 | 53.46% |
| NVDA241220P00480000 | 2024-05-23 1:34PM EDT | 2024-12-20 | 2.22 | 1.90 | 2.56 | 0.00 | - | 30 | 276 | 52.11% |
| NVDA250117P00480000 | 2024-05-24 3:27PM EDT | 2025-01-17 | 2.80 | 2.07 | 4.50 | -0.18 | -6.04% | 23 | 952 | 52.11% |
| NVDA250221P00480000 | 2024-05-23 9:55AM EDT | 2025-02-21 | 4.23 | 3.35 | 8.00 | 0.00 | - | 11 | 57 | 53.70% |
| NVDA250321P00480000 | 2024-05-21 10:21AM EDT | 2025-03-21 | 8.05 | 3.70 | 4.90 | 0.00 | - | 6 | 50 | 49.73% |
| NVDA250620P00480000 | 2024-05-24 3:54PM EDT | 2025-06-20 | 7.60 | 7.25 | 10.70 | -0.20 | -2.56% | 2 | 276 | 51.16% |
| NVDA250919P00480000 | 2024-05-23 3:35PM EDT | 2025-09-19 | 12.15 | 10.35 | 11.75 | 0.00 | - | 82 | 85 | 47.09% |
| NVDA251219P00480000 | 2024-05-23 1:30PM EDT | 2025-12-19 | 15.50 | 13.80 | 16.00 | 0.00 | - | 6 | 1,189 | 46.57% |
| NVDA260116P00480000 | 2024-05-24 12:50PM EDT | 2026-01-16 | 16.75 | 14.55 | 17.90 | -0.25 | -1.47% | 3 | 304 | 46.81% |
| NVDA260618P00480000 | 2024-05-23 2:51PM EDT | 2026-06-18 | 24.65 | 18.00 | 23.35 | 0.00 | - | 9 | 82 | 44.96% |
| NVDA261218P00480000 | 2024-05-23 3:46PM EDT | 2026-12-18 | 32.25 | 27.05 | 31.20 | 0.00 | - | 13 | 110 | 43.98% |
© 2024 Yahoo. Tutti i diritti riservati.