Italia markets open in 8 hours 59 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:530.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00530000 | 2024-05-24 12:35PM EDT | 2024-05-31 | 517.24 | 525.10 | 539.45 | +151.24 | +41.32% | 1 | 4 | 310.77% |
| NVDA240614C00530000 | 2024-05-10 3:32PM EDT | 2024-06-14 | 370.72 | 526.15 | 540.15 | 0.00 | - | - | 10 | 174.73% |
| NVDA240621C00530000 | 2024-05-23 10:56AM EDT | 2024-06-21 | 511.63 | 527.55 | 541.45 | 0.00 | - | 7 | 1,084 | 156.94% |
| NVDA240628C00530000 | 2024-05-22 9:40AM EDT | 2024-06-28 | 414.80 | 528.00 | 541.80 | +414.80 | - | - | 1 | 84.67% |
| NVDA240719C00530000 | 2024-05-17 11:49AM EDT | 2024-07-19 | 408.49 | 534.30 | 542.95 | 0.00 | - | 2 | 142 | 99.07% |
| NVDA240816C00530000 | 2024-05-22 1:49PM EDT | 2024-08-16 | 420.00 | 533.25 | 547.15 | 0.00 | - | 8 | 86 | 85.89% |
| NVDA240920C00530000 | 2024-05-24 3:12PM EDT | 2024-09-20 | 536.15 | 541.25 | 550.90 | +1.06 | +0.20% | 16 | 567 | 84.18% |
| NVDA241018C00530000 | 2024-05-24 2:37PM EDT | 2024-10-18 | 537.35 | 543.80 | 553.95 | +17.68 | +3.40% | 5 | 27 | 79.84% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 547.25 | 557.50 | 0.00 | - | 3 | 72 | 77.44% |
| NVDA241220C00530000 | 2024-05-24 2:57PM EDT | 2024-12-20 | 545.69 | 552.90 | 560.10 | +123.57 | +29.27% | 56 | 247 | 74.87% |
| NVDA250117C00530000 | 2024-05-24 2:22PM EDT | 2025-01-17 | 549.85 | 553.30 | 561.95 | +2.59 | +0.47% | 3 | 457 | 71.33% |
| NVDA250221C00530000 | 2024-05-23 1:32PM EDT | 2025-02-21 | 558.28 | 554.00 | 567.80 | 0.00 | - | 3 | 13 | 69.26% |
| NVDA250620C00530000 | 2024-05-23 1:49PM EDT | 2025-06-20 | 568.00 | 570.80 | 582.05 | 0.00 | - | 6 | 122 | 67.22% |
| NVDA251219C00530000 | 2024-05-21 12:40PM EDT | 2025-12-19 | 494.33 | 590.90 | 606.35 | 0.00 | - | 1 | 385 | 65.26% |
| NVDA260116C00530000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 485.68 | 592.00 | 612.00 | 0.00 | - | 1 | 110 | 65.08% |
| NVDA260618C00530000 | 2024-05-22 1:58PM EDT | 2026-06-18 | 504.46 | 610.00 | 630.00 | 0.00 | - | 2 | 141 | 64.41% |
| NVDA261218C00530000 | 2024-05-23 11:40AM EDT | 2026-12-18 | 625.41 | 630.00 | 650.00 | 0.00 | - | 9 | 114 | 63.84% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00530000 | 2024-05-24 3:36PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 564 | 41 | 156.25% |
| NVDA240607P00530000 | 2024-05-23 2:21PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 625 | 114.06% |
| NVDA240614P00530000 | 2024-05-24 2:37PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.08 | -0.08 | -80.00% | 2 | 30 | 95.31% |
| NVDA240621P00530000 | 2024-05-24 11:47AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.18 | -0.03 | -17.65% | 27 | 1,020 | 91.50% |
| NVDA240628P00530000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.51 | 0.00 | - | 1 | 25 | 86.62% |
| NVDA240719P00530000 | 2024-05-23 12:25PM EDT | 2024-07-19 | 0.23 | 0.18 | 0.34 | 0.00 | - | 18 | 340 | 68.26% |
| NVDA240816P00530000 | 2024-05-24 12:30PM EDT | 2024-08-16 | 0.48 | 0.02 | 1.10 | -0.02 | -4.00% | 1 | 340 | 60.60% |
| NVDA240920P00530000 | 2024-05-24 11:24AM EDT | 2024-09-20 | 1.07 | 0.98 | 1.20 | -0.09 | -7.76% | 2 | 733 | 55.35% |
| NVDA241018P00530000 | 2024-05-24 10:41AM EDT | 2024-10-18 | 1.52 | 1.29 | 1.87 | -0.07 | -4.40% | 1 | 404 | 52.44% |
| NVDA241115P00530000 | 2024-05-24 1:02PM EDT | 2024-11-15 | 2.24 | 1.89 | 2.50 | +0.03 | +1.36% | 2 | 37 | 50.51% |
| NVDA241220P00530000 | 2024-05-24 9:35AM EDT | 2024-12-20 | 3.50 | 3.30 | 3.55 | -0.06 | -1.69% | 6 | 174 | 49.92% |
| NVDA250117P00530000 | 2024-05-24 11:23AM EDT | 2025-01-17 | 4.40 | 4.15 | 4.45 | -0.13 | -2.87% | 9 | 426 | 48.83% |
| NVDA250221P00530000 | 2024-05-24 12:48PM EDT | 2025-02-21 | 5.81 | 5.35 | 6.10 | -0.09 | -1.53% | 1 | 85 | 48.44% |
| NVDA250620P00530000 | 2024-05-24 1:32PM EDT | 2025-06-20 | 11.45 | 8.55 | 11.95 | -6.86 | -37.47% | 1 | 528 | 46.80% |
| NVDA251219P00530000 | 2024-05-22 3:57PM EDT | 2025-12-19 | 29.78 | 19.35 | 21.25 | 0.00 | - | 2 | 204 | 44.91% |
| NVDA260116P00530000 | 2024-05-23 10:49AM EDT | 2026-01-16 | 23.62 | 20.70 | 24.55 | 0.00 | - | 2 | 167 | 45.72% |
| NVDA260618P00530000 | 2024-05-24 2:40PM EDT | 2026-06-18 | 31.35 | 27.80 | 31.45 | -2.25 | -6.70% | 104 | 87 | 44.05% |
| NVDA261218P00530000 | 2024-05-24 10:08AM EDT | 2026-12-18 | 42.15 | 36.55 | 45.00 | -1.45 | -3.33% | 5 | 83 | 44.63% |
© 2024 Yahoo. Tutti i diritti riservati.