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
63.653,51 -12,14 (-0,02%)
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:610.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00610000 | 2024-05-24 11:59AM EDT | 2024-05-31 | 435.82 | 446.00 | 460.15 | +119.22 | +37.66% | 35 | 13 | 262.35% |
| NVDA240607C00610000 | 2024-05-22 9:36AM EDT | 2024-06-07 | 435.15 | 446.20 | 460.20 | +93.95 | +27.54% | 10 | 1 | 178.56% |
| NVDA240614C00610000 | 2024-05-23 3:24PM EDT | 2024-06-14 | 420.05 | 449.90 | 461.40 | 0.00 | - | 1 | 1 | 107.64% |
| NVDA240621C00610000 | 2024-05-24 12:58PM EDT | 2024-06-21 | 440.00 | 449.75 | 461.90 | +19.04 | +4.52% | 10 | 401 | 94.82% |
| NVDA240719C00610000 | 2024-05-23 9:40AM EDT | 2024-07-19 | 439.85 | 455.05 | 464.35 | +8.85 | +2.05% | 1 | 188 | 85.16% |
| NVDA240816C00610000 | 2024-05-23 2:26PM EDT | 2024-08-16 | 439.37 | 454.55 | 468.65 | 0.00 | - | 39 | 161 | 74.05% |
| NVDA240920C00610000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 463.75 | 464.25 | 473.45 | +23.08 | +5.24% | 26 | 592 | 73.59% |
| NVDA241018C00610000 | 2024-05-23 10:21AM EDT | 2024-10-18 | 441.35 | 468.15 | 475.40 | 0.00 | - | 1 | 21 | 69.57% |
| NVDA241115C00610000 | 2024-05-17 1:49PM EDT | 2024-11-15 | 351.00 | 471.65 | 480.95 | 0.00 | - | 1 | 59 | 68.15% |
| NVDA241220C00610000 | 2024-05-24 11:35AM EDT | 2024-12-20 | 464.77 | 479.25 | 484.90 | +8.17 | +1.79% | 1 | 181 | 66.87% |
| NVDA250117C00610000 | 2024-05-23 12:21PM EDT | 2025-01-17 | 470.24 | 482.05 | 490.75 | 0.00 | - | 5 | 475 | 65.86% |
| NVDA250221C00610000 | 2024-05-23 3:40PM EDT | 2025-02-21 | 465.00 | 482.00 | 496.60 | 0.00 | - | 15 | 81 | 63.33% |
| NVDA250620C00610000 | 2024-05-24 9:44AM EDT | 2025-06-20 | 489.90 | 505.70 | 518.65 | +87.25 | +21.67% | 1 | 434 | 63.86% |
| NVDA251219C00610000 | 2024-05-23 10:41AM EDT | 2025-12-19 | 518.70 | 528.00 | 545.85 | +0.70 | +0.14% | 1 | 249 | 61.62% |
| NVDA260116C00610000 | 2024-05-23 3:49PM EDT | 2026-01-16 | 515.75 | 532.00 | 548.75 | 0.00 | - | 7 | 124 | 61.33% |
| NVDA260618C00610000 | 2024-05-23 11:20AM EDT | 2026-06-18 | 543.51 | 554.00 | 574.00 | 0.00 | - | 1 | 30 | 61.73% |
| NVDA261218C00610000 | 2024-05-23 2:13PM EDT | 2026-12-18 | 566.14 | 578.00 | 596.00 | 0.00 | - | 5 | 76 | 61.32% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00610000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 233 | 136 | 132.81% |
| NVDA240607P00610000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.62 | 0.00 | - | 6 | 28 | 116.11% |
| NVDA240614P00610000 | 2024-05-24 9:37AM EDT | 2024-06-14 | 0.14 | 0.01 | 0.15 | -0.09 | -39.13% | 17 | 11 | 81.74% |
| NVDA240621P00610000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 0.23 | 0.05 | 0.29 | -0.08 | -25.81% | 71 | 1,156 | 75.59% |
| NVDA240628P00610000 | 2024-05-23 3:26PM EDT | 2024-06-28 | 0.67 | 0.00 | 0.65 | 0.00 | - | 23 | 28 | 72.22% |
| NVDA240719P00610000 | 2024-05-24 10:16AM EDT | 2024-07-19 | 0.44 | 0.39 | 0.54 | -0.03 | -6.38% | 35 | 474 | 59.18% |
| NVDA240816P00610000 | 2024-05-24 2:38PM EDT | 2024-08-16 | 0.89 | 0.07 | 1.53 | -0.12 | -11.88% | 22 | 272 | 51.59% |
| NVDA240920P00610000 | 2024-05-23 1:53PM EDT | 2024-09-20 | 2.16 | 2.10 | 2.31 | 0.00 | - | 57 | 586 | 50.20% |
| NVDA241018P00610000 | 2024-05-23 11:52AM EDT | 2024-10-18 | 3.10 | 2.84 | 3.35 | 0.00 | - | 14 | 111 | 48.47% |
| NVDA241115P00610000 | 2024-05-23 2:17PM EDT | 2024-11-15 | 4.75 | 4.20 | 4.70 | 0.00 | - | 9 | 112 | 47.30% |
| NVDA241220P00610000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 6.90 | 6.65 | 7.00 | -1.05 | -13.21% | 2 | 267 | 46.82% |
| NVDA250117P00610000 | 2024-05-24 12:27PM EDT | 2025-01-17 | 8.53 | 7.85 | 8.85 | -0.87 | -9.26% | 5 | 802 | 46.31% |
| NVDA250221P00610000 | 2024-05-23 3:16PM EDT | 2025-02-21 | 12.77 | 10.50 | 11.25 | 0.00 | - | 166 | 106 | 45.75% |
| NVDA250620P00610000 | 2024-05-24 1:41PM EDT | 2025-06-20 | 20.38 | 16.85 | 20.20 | -1.62 | -7.36% | 3 | 234 | 44.59% |
| NVDA251219P00610000 | 2024-05-24 3:38PM EDT | 2025-12-19 | 34.95 | 33.05 | 36.35 | -13.15 | -27.34% | 1 | 140 | 44.40% |
| NVDA260116P00610000 | 2024-05-20 10:04AM EDT | 2026-01-16 | 51.95 | 35.10 | 38.10 | 0.00 | - | 2 | 78 | 44.08% |
| NVDA260618P00610000 | 2024-05-24 2:27PM EDT | 2026-06-18 | 47.80 | 43.95 | 50.25 | -15.47 | -24.45% | 1 | 67 | 43.61% |
| NVDA261218P00610000 | 2024-05-23 12:24PM EDT | 2026-12-18 | 59.54 | 57.70 | 59.75 | -1.68 | -2.74% | 20 | 73 | 41.94% |
© 2024 Yahoo. Tutti i diritti riservati.