Italia markets open in 8 hours 58 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:510.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00510000 | 2024-05-22 3:17PM EDT | 2024-05-31 | 431.30 | 545.05 | 559.40 | 0.00 | - | 7 | 8 | 325.24% |
| NVDA240621C00510000 | 2024-05-23 3:16PM EDT | 2024-06-21 | 517.73 | 547.30 | 561.05 | 0.00 | - | 13 | 627 | 162.48% |
| NVDA240628C00510000 | 2024-05-22 9:40AM EDT | 2024-06-28 | 434.80 | 552.30 | 561.95 | +434.80 | - | - | 1 | 121.88% |
| NVDA240719C00510000 | 2024-05-23 12:32PM EDT | 2024-07-19 | 545.92 | 554.10 | 564.05 | 0.00 | - | 2 | 100 | 105.98% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 552.60 | 566.75 | 0.00 | - | 12 | 99 | 88.35% |
| NVDA240920C00510000 | 2024-05-24 2:56PM EDT | 2024-09-20 | 554.95 | 558.25 | 570.70 | +12.67 | +2.34% | 6 | 272 | 85.14% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 563.10 | 573.20 | 0.00 | - | 8 | 17 | 82.50% |
| NVDA241115C00510000 | 2024-05-23 9:30AM EDT | 2024-11-15 | 531.00 | 566.30 | 576.15 | 0.00 | - | 1 | 13 | 79.60% |
| NVDA241220C00510000 | 2024-05-23 3:51PM EDT | 2024-12-20 | 549.22 | 572.00 | 577.60 | 0.00 | - | 11 | 270 | 76.54% |
| NVDA250117C00510000 | 2024-05-23 12:07PM EDT | 2025-01-17 | 557.95 | 573.85 | 580.65 | 0.00 | - | 1 | 511 | 74.24% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 572.00 | 586.60 | 0.00 | - | 1 | 18 | 71.06% |
| NVDA250620C00510000 | 2024-05-24 10:09AM EDT | 2025-06-20 | 567.98 | 587.00 | 600.10 | +4.05 | +0.72% | 4 | 218 | 68.48% |
| NVDA251219C00510000 | 2024-05-23 11:31AM EDT | 2025-12-19 | 600.00 | 606.00 | 624.00 | 0.00 | - | 1 | 639 | 66.48% |
| NVDA260116C00510000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 608.00 | 608.00 | 628.00 | 0.00 | - | 1 | 51 | 66.19% |
| NVDA260618C00510000 | 2024-05-23 2:34PM EDT | 2026-06-18 | 609.20 | 626.00 | 644.00 | 0.00 | - | 1 | 74 | 65.33% |
| NVDA261218C00510000 | 2024-05-23 10:05AM EDT | 2026-12-18 | 620.84 | 644.00 | 663.35 | 0.00 | - | 1 | 220 | 64.52% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00510000 | 2024-05-24 3:38PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 31 | 165.63% |
| NVDA240607P00510000 | 2024-05-23 3:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 32 | 149.02% |
| NVDA240614P00510000 | 2024-05-24 3:26PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.14 | -0.05 | -50.00% | 1 | 11 | 107.81% |
| NVDA240621P00510000 | 2024-05-24 3:14PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.17 | -0.07 | -43.75% | 61 | 1,036 | 91.99% |
| NVDA240628P00510000 | 2024-05-22 1:33PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.48 | 0.00 | - | 2 | 2 | 90.53% |
| NVDA240719P00510000 | 2024-05-24 12:13PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.30 | 0.00 | - | 40 | 416 | 67.87% |
| NVDA240816P00510000 | 2024-05-24 2:13PM EDT | 2024-08-16 | 0.40 | 0.44 | 1.02 | -0.07 | -14.89% | 1 | 201 | 65.77% |
| NVDA240920P00510000 | 2024-05-24 11:01AM EDT | 2024-09-20 | 0.96 | 0.76 | 1.09 | +0.11 | +12.94% | 1 | 261 | 56.87% |
| NVDA241018P00510000 | 2024-05-24 2:26PM EDT | 2024-10-18 | 1.34 | 1.05 | 1.97 | -0.05 | -3.60% | 6 | 98 | 54.70% |
| NVDA241115P00510000 | 2024-05-24 1:39PM EDT | 2024-11-15 | 1.90 | 1.55 | 1.89 | -0.05 | -2.56% | 4 | 211 | 51.07% |
| NVDA241220P00510000 | 2024-05-24 3:48PM EDT | 2024-12-20 | 2.93 | 2.85 | 2.99 | -0.07 | -2.33% | 31 | 265 | 50.66% |
| NVDA250117P00510000 | 2024-05-24 3:39PM EDT | 2025-01-17 | 3.68 | 3.50 | 3.75 | -0.13 | -3.41% | 70 | 646 | 49.66% |
| NVDA250221P00510000 | 2024-05-23 1:10PM EDT | 2025-02-21 | 5.05 | 4.45 | 5.20 | 0.00 | - | 2 | 29 | 49.22% |
| NVDA250620P00510000 | 2024-05-24 10:36AM EDT | 2025-06-20 | 10.20 | 9.30 | 10.45 | -0.25 | -2.39% | 1 | 246 | 47.50% |
| NVDA251219P00510000 | 2024-05-23 11:32AM EDT | 2025-12-19 | 19.45 | 16.85 | 18.70 | 0.00 | - | 1 | 279 | 45.34% |
| NVDA260116P00510000 | 2024-05-23 11:54AM EDT | 2026-01-16 | 20.53 | 18.05 | 21.70 | 0.00 | - | 1 | 595 | 46.13% |
| NVDA260618P00510000 | 2024-05-24 12:38PM EDT | 2026-06-18 | 28.35 | 24.40 | 28.00 | -22.40 | -44.14% | 1 | 36 | 44.39% |
| NVDA261218P00510000 | 2024-05-23 9:46AM EDT | 2026-12-18 | 39.55 | 31.00 | 36.85 | 0.00 | - | 4 | 171 | 43.48% |
© 2024 Yahoo. Tutti i diritti riservati.