Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.799,00 +97,12 (+0,15%)
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:570.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00570000 | 2024-05-24 3:16PM EDT | 2024-05-31 | 484.60 | 486.00 | 499.45 | +15.91 | +3.39% | 29 | 3 | 282.10% |
| NVDA240621C00570000 | 2024-05-23 3:05PM EDT | 2024-06-21 | 464.39 | 491.90 | 501.80 | 0.00 | - | 59 | 808 | 115.82% |
| NVDA240719C00570000 | 2024-05-20 2:53PM EDT | 2024-07-19 | 387.02 | 493.45 | 504.65 | 0.00 | - | 1 | 193 | 91.61% |
| NVDA240816C00570000 | 2024-05-21 9:59AM EDT | 2024-08-16 | 375.91 | 494.00 | 507.95 | 0.00 | - | 1 | 218 | 80.11% |
| NVDA240920C00570000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 501.97 | 502.85 | 510.80 | +32.70 | +6.97% | 34 | 312 | 77.86% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 2024-10-18 | 398.46 | 506.30 | 515.50 | 0.00 | - | 1 | 14 | 75.35% |
| NVDA241115C00570000 | 2024-05-20 1:27PM EDT | 2024-11-15 | 400.50 | 509.20 | 516.15 | 0.00 | - | 2 | 18 | 70.99% |
| NVDA241220C00570000 | 2024-05-23 2:47PM EDT | 2024-12-20 | 489.41 | 515.60 | 522.45 | 0.00 | - | 3 | 229 | 70.64% |
| NVDA250117C00570000 | 2024-05-24 9:38AM EDT | 2025-01-17 | 492.33 | 519.30 | 527.35 | -17.31 | -3.40% | 1 | 964 | 69.75% |
| NVDA250221C00570000 | 2024-05-24 10:09AM EDT | 2025-02-21 | 501.36 | 518.00 | 531.60 | +204.31 | +68.78% | 1 | 153 | 66.15% |
| NVDA250620C00570000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 438.04 | 534.00 | 547.65 | 0.00 | - | 1 | 136 | 63.92% |
| NVDA251219C00570000 | 2024-05-22 9:48AM EDT | 2025-12-19 | 461.10 | 558.00 | 574.45 | 0.00 | - | 6 | 1,030 | 62.92% |
| NVDA260116C00570000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 445.70 | 562.00 | 582.00 | 0.00 | - | 6 | 77 | 63.56% |
| NVDA260618C00570000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 551.05 | 582.00 | 600.15 | 0.00 | - | 1 | 49 | 62.85% |
| NVDA261218C00570000 | 2024-05-22 9:38AM EDT | 2026-12-18 | 592.09 | 604.00 | 622.00 | +89.64 | +17.84% | 1 | 72 | 62.50% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00570000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 163 | 145.31% |
| NVDA240607P00570000 | 2024-05-24 1:19PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.59 | -0.04 | -80.00% | 21 | 53 | 128.71% |
| NVDA240614P00570000 | 2024-05-24 1:10PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.18 | -0.27 | -72.97% | 5 | 36 | 91.99% |
| NVDA240621P00570000 | 2024-05-24 3:16PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.24 | -0.04 | -20.00% | 18 | 1,392 | 81.35% |
| NVDA240628P00570000 | 2024-05-23 2:11PM EDT | 2024-06-28 | 0.21 | 0.01 | 0.57 | 0.00 | - | 26 | 30 | 79.30% |
| NVDA240719P00570000 | 2024-05-24 12:31PM EDT | 2024-07-19 | 0.35 | 0.27 | 0.43 | 0.00 | - | 40 | 501 | 63.62% |
| NVDA240816P00570000 | 2024-05-24 11:52AM EDT | 2024-08-16 | 0.68 | 0.09 | 0.75 | -0.03 | -4.23% | 40 | 251 | 52.91% |
| NVDA240920P00570000 | 2024-05-23 3:01PM EDT | 2024-09-20 | 1.64 | 1.34 | 1.68 | 0.00 | - | 27 | 578 | 52.45% |
| NVDA241018P00570000 | 2024-05-23 10:29AM EDT | 2024-10-18 | 2.30 | 1.91 | 2.91 | 0.00 | - | 11 | 677 | 50.71% |
| NVDA241115P00570000 | 2024-05-24 12:20PM EDT | 2024-11-15 | 3.20 | 2.82 | 3.30 | -0.10 | -3.03% | 1 | 181 | 48.99% |
| NVDA241220P00570000 | 2024-05-23 2:37PM EDT | 2024-12-20 | 5.25 | 4.70 | 5.00 | +0.05 | +0.96% | 1 | 261 | 48.26% |
| NVDA250117P00570000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 6.12 | 5.80 | 6.50 | -0.30 | -4.67% | 53 | 854 | 47.76% |
| NVDA250221P00570000 | 2024-05-23 2:08PM EDT | 2025-02-21 | 8.47 | 5.15 | 10.60 | 0.00 | - | 2 | 102 | 49.66% |
| NVDA250620P00570000 | 2024-05-23 2:26PM EDT | 2025-06-20 | 16.20 | 13.70 | 16.25 | 0.00 | - | 10 | 451 | 46.10% |
| NVDA251219P00570000 | 2024-05-23 11:50AM EDT | 2025-12-19 | 28.25 | 25.10 | 27.35 | 0.00 | - | 2 | 222 | 44.24% |
| NVDA260116P00570000 | 2024-05-23 11:31AM EDT | 2026-01-16 | 29.90 | 26.25 | 30.60 | 0.00 | - | 1 | 85 | 44.76% |
| NVDA260618P00570000 | 2024-05-23 12:39PM EDT | 2026-06-18 | 39.70 | 33.00 | 41.65 | 0.00 | - | 14 | 76 | 44.38% |
| NVDA261218P00570000 | 2024-05-23 3:56PM EDT | 2026-12-18 | 51.80 | 47.85 | 49.70 | 0.00 | - | 3 | 355 | 42.49% |
© 2024 Yahoo. Tutti i diritti riservati.