Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.587,29 +136,78 (+0,22%)
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:520.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00520000 | 2024-05-16 2:45PM EDT | 2024-05-24 | 428.24 | 404.10 | 406.85 | 0.00 | - | 1 | 4 | 182.62% |
| NVDA240531C00520000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 404.33 | 404.85 | 407.05 | +23.13 | +6.07% | 7 | 9 | 138.92% |
| NVDA240621C00520000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 414.18 | 404.45 | 411.15 | -23.87 | -5.45% | 3 | 887 | 102.50% |
| NVDA240719C00520000 | 2024-05-14 2:41PM EDT | 2024-07-19 | 413.04 | 409.65 | 412.20 | +10.29 | +2.55% | 1 | 228 | 87.85% |
| NVDA240816C00520000 | 2024-05-14 2:42PM EDT | 2024-08-16 | 405.91 | 412.30 | 415.85 | 0.00 | - | 1 | 189 | 80.29% |
| NVDA240920C00520000 | 2024-05-14 11:42AM EDT | 2024-09-20 | 401.55 | 416.35 | 420.20 | 0.00 | - | 1 | 575 | 74.97% |
| NVDA241018C00520000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 404.56 | 418.65 | 424.25 | 0.00 | - | 9 | 23 | 71.87% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 422.50 | 428.15 | 0.00 | - | 1 | 70 | 70.28% |
| NVDA241220C00520000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 357.90 | 429.20 | 431.45 | 0.00 | - | 3 | 252 | 68.90% |
| NVDA250117C00520000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 440.00 | 433.05 | 435.15 | +39.90 | +9.97% | 10 | 469 | 67.87% |
| NVDA250221C00520000 | 2024-05-15 11:57AM EDT | 2025-02-21 | 458.00 | 437.35 | 440.65 | 0.00 | - | 1 | 28 | 66.98% |
| NVDA250321C00520000 | 2024-05-15 2:28PM EDT | 2025-03-21 | 464.30 | 441.10 | 446.55 | 0.00 | - | 1 | 7 | 67.01% |
| NVDA250620C00520000 | 2024-05-16 10:24AM EDT | 2025-06-20 | 482.04 | 453.90 | 456.35 | 0.00 | - | 4 | 155 | 64.99% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 477.20 | 480.25 | 0.00 | - | 1 | 555 | 63.66% |
| NVDA260116C00520000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 488.00 | 480.35 | 483.70 | +33.00 | +7.25% | 12 | 159 | 63.47% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 498.10 | 501.20 | 0.00 | - | 1 | 52 | 62.79% |
| NVDA261218C00520000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 511.95 | 515.75 | 522.00 | 0.00 | - | 3 | 134 | 62.19% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00520000 | 2024-05-17 2:48PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 76 | 46 | 143.36% |
| NVDA240531P00520000 | 2024-05-17 11:59AM EDT | 2024-05-31 | 0.19 | 0.07 | 0.20 | +0.04 | +26.67% | 1 | 555 | 107.32% |
| NVDA240607P00520000 | 2024-05-10 2:08PM EDT | 2024-06-07 | 0.30 | 0.04 | 0.30 | 0.00 | - | 6 | 23 | 89.65% |
| NVDA240614P00520000 | 2024-05-15 11:57AM EDT | 2024-06-14 | 0.21 | 0.05 | 0.82 | 0.00 | - | 5 | 6 | 86.28% |
| NVDA240621P00520000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 0.40 | 0.36 | 0.56 | +0.12 | +42.86% | 1 | 621 | 77.69% |
| NVDA240719P00520000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 0.82 | 0.88 | 1.01 | +0.12 | +17.14% | 166 | 430 | 63.61% |
| NVDA240816P00520000 | 2024-05-16 12:28PM EDT | 2024-08-16 | 1.28 | 1.33 | 1.68 | 0.00 | - | 10 | 229 | 56.67% |
| NVDA240920P00520000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 3.05 | 2.76 | 3.25 | +0.14 | +4.81% | 6 | 747 | 54.02% |
| NVDA241018P00520000 | 2024-05-16 9:59AM EDT | 2024-10-18 | 3.50 | 3.80 | 4.40 | 0.00 | - | 1 | 111 | 51.78% |
| NVDA241115P00520000 | 2024-05-17 3:28PM EDT | 2024-11-15 | 5.51 | 5.25 | 5.65 | +0.56 | +11.31% | 2 | 160 | 50.43% |
| NVDA241220P00520000 | 2024-05-16 3:51PM EDT | 2024-12-20 | 7.35 | 7.30 | 8.15 | +0.30 | +4.26% | 1 | 2,503 | 50.44% |
| NVDA250117P00520000 | 2024-05-16 10:07AM EDT | 2025-01-17 | 8.42 | 8.65 | 9.55 | 0.00 | - | 5 | 748 | 49.28% |
| NVDA250221P00520000 | 2024-05-14 11:45AM EDT | 2025-02-21 | 13.20 | 10.70 | 12.20 | 0.00 | - | 1 | 150 | 49.01% |
| NVDA250321P00520000 | 2024-05-16 9:42AM EDT | 2025-03-21 | 11.84 | 12.30 | 13.30 | 0.00 | - | 1 | 371 | 47.79% |
| NVDA250620P00520000 | 2024-05-16 9:59AM EDT | 2025-06-20 | 17.85 | 18.95 | 19.40 | 0.00 | - | 2 | 384 | 46.68% |
| NVDA250919P00520000 | 2024-05-14 1:23PM EDT | 2025-09-19 | 27.32 | 23.75 | 26.45 | 0.00 | - | 1 | 3 | 46.40% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 31.35 | 32.10 | 0.00 | - | 2 | 169 | 45.49% |
| NVDA260116P00520000 | 2024-05-15 10:43AM EDT | 2026-01-16 | 32.95 | 32.85 | 33.75 | 0.00 | - | 1 | 318 | 45.23% |
| NVDA260618P00520000 | 2024-05-13 10:34AM EDT | 2026-06-18 | 46.65 | 42.30 | 43.05 | 0.00 | - | 3 | 630 | 44.24% |
| NVDA261218P00520000 | 2024-05-07 10:25AM EDT | 2026-12-18 | 57.70 | 52.20 | 53.75 | 0.00 | - | 1 | 69 | 43.41% |
© 2024 Yahoo. Tutti i diritti riservati.