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
63.830,36 +248,50 (+0,39%)
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:640.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00640000 | 2024-05-24 12:02PM EDT | 2024-05-31 | 403.85 | 416.00 | 429.30 | +3.61 | +0.90% | 2 | 5 | 234.79% |
| NVDA240607C00640000 | 2024-05-23 10:36AM EDT | 2024-06-07 | 407.30 | 416.05 | 430.15 | 0.00 | - | 1 | 0 | 165.01% |
| NVDA240621C00640000 | 2024-05-22 1:52PM EDT | 2024-06-21 | 303.90 | 422.50 | 430.50 | 0.00 | - | 2 | 443 | 93.85% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 313.85 | 421.70 | 432.95 | 0.00 | - | 2 | 2 | 88.98% |
| NVDA240719C00640000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 321.55 | 423.10 | 435.00 | 0.00 | - | 1 | 240 | 76.68% |
| NVDA240816C00640000 | 2024-05-24 10:08AM EDT | 2024-08-16 | 416.64 | 429.70 | 439.55 | -13.62 | -3.17% | 13 | 126 | 74.55% |
| NVDA240920C00640000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 434.75 | 435.45 | 441.00 | +15.81 | +3.77% | 16 | 328 | 67.57% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 440.00 | 445.50 | 0.00 | - | 1 | 28 | 65.72% |
| NVDA241115C00640000 | 2024-05-17 1:27PM EDT | 2024-11-15 | 326.25 | 443.90 | 450.15 | 0.00 | - | 1 | 58 | 64.09% |
| NVDA241220C00640000 | 2024-05-24 11:35AM EDT | 2024-12-20 | 437.11 | 449.95 | 458.05 | -0.52 | -0.12% | 1 | 186 | 63.75% |
| NVDA250117C00640000 | 2024-05-24 2:29PM EDT | 2025-01-17 | 451.00 | 455.35 | 464.00 | -4.09 | -0.90% | 10 | 1,453 | 63.59% |
| NVDA250221C00640000 | 2024-05-23 9:52AM EDT | 2025-02-21 | 429.95 | 456.75 | 470.60 | 0.00 | - | 2 | 154 | 61.69% |
| NVDA250321C00640000 | 2024-05-20 11:01AM EDT | 2025-03-21 | 364.90 | 460.25 | 476.60 | 0.00 | - | 1 | 88 | 61.30% |
| NVDA250620C00640000 | 2024-05-23 1:15PM EDT | 2025-06-20 | 477.95 | 481.85 | 490.75 | 0.00 | - | 1 | 304 | 61.59% |
| NVDA250919C00640000 | 2024-05-23 3:58PM EDT | 2025-09-19 | 476.80 | 492.00 | 505.80 | 0.00 | - | 1 | 1 | 60.19% |
| NVDA251219C00640000 | 2024-05-23 1:16PM EDT | 2025-12-19 | 509.99 | 506.00 | 524.60 | 0.00 | - | 2 | 287 | 60.63% |
| NVDA260116C00640000 | 2024-05-23 11:17AM EDT | 2026-01-16 | 519.99 | 510.00 | 530.00 | +21.25 | +4.26% | 10 | 342 | 60.69% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 540.85 | 552.50 | 0.00 | - | 1 | 31 | 61.60% |
| NVDA261218C00640000 | 2024-05-24 10:09AM EDT | 2026-12-18 | 543.14 | 563.80 | 578.00 | -3.60 | -0.66% | 1 | 116 | 61.20% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00640000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 28 | 264 | 126.17% |
| NVDA240607P00640000 | 2024-05-23 3:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.15 | 0.00 | - | 44 | 674 | 92.58% |
| NVDA240614P00640000 | 2024-05-24 9:30AM EDT | 2024-06-14 | 0.21 | 0.00 | 0.77 | -0.01 | -4.55% | 8 | 18 | 88.38% |
| NVDA240621P00640000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 0.27 | 0.04 | 0.79 | -0.14 | -34.15% | 14 | 1,218 | 76.76% |
| NVDA240628P00640000 | 2024-05-23 2:26PM EDT | 2024-06-28 | 0.50 | 0.15 | 0.73 | 0.00 | - | 5 | 15 | 68.85% |
| NVDA240719P00640000 | 2024-05-24 2:30PM EDT | 2024-07-19 | 0.56 | 0.55 | 1.17 | -0.13 | -18.84% | 50 | 513 | 58.98% |
| NVDA240816P00640000 | 2024-05-24 1:41PM EDT | 2024-08-16 | 1.20 | 1.00 | 1.31 | -0.04 | -3.23% | 21 | 613 | 50.04% |
| NVDA240920P00640000 | 2024-05-23 3:41PM EDT | 2024-09-20 | 2.98 | 2.75 | 3.05 | -0.22 | -6.88% | 9 | 409 | 49.02% |
| NVDA241018P00640000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 4.21 | 3.80 | 4.30 | -0.53 | -11.18% | 2 | 100 | 46.96% |
| NVDA241115P00640000 | 2024-05-22 2:18PM EDT | 2024-11-15 | 13.05 | 5.60 | 6.20 | 0.00 | - | 2 | 145 | 46.32% |
| NVDA241220P00640000 | 2024-05-24 2:23PM EDT | 2024-12-20 | 9.08 | 5.75 | 8.95 | -0.72 | -7.35% | 4 | 301 | 45.86% |
| NVDA250117P00640000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 10.89 | 9.90 | 11.35 | -1.06 | -8.87% | 256 | 1,092 | 45.60% |
| NVDA250221P00640000 | 2024-05-23 2:46PM EDT | 2025-02-21 | 15.00 | 13.35 | 14.25 | -0.50 | -3.23% | 1 | 102 | 45.13% |
| NVDA250321P00640000 | 2024-05-23 12:56PM EDT | 2025-03-21 | 16.80 | 12.20 | 16.45 | 0.00 | - | 9 | 170 | 44.68% |
| NVDA250620P00640000 | 2024-05-24 2:57PM EDT | 2025-06-20 | 24.60 | 23.65 | 24.55 | -13.15 | -34.83% | 7 | 179 | 44.04% |
| NVDA250919P00640000 | 2024-05-24 10:59AM EDT | 2025-09-19 | 33.45 | 30.85 | 32.80 | -0.01 | -0.03% | 10 | 128 | 43.62% |
| NVDA251219P00640000 | 2024-05-23 10:00AM EDT | 2025-12-19 | 43.75 | 34.65 | 40.90 | 0.00 | - | 1 | 1,242 | 43.28% |
| NVDA260116P00640000 | 2024-05-24 11:04AM EDT | 2026-01-16 | 43.60 | 37.30 | 44.45 | +0.40 | +0.93% | 2 | 101 | 43.60% |
| NVDA260618P00640000 | 2024-05-23 9:32AM EDT | 2026-06-18 | 61.20 | 49.00 | 55.10 | 0.00 | - | 20 | 63 | 42.36% |
| NVDA261218P00640000 | 2024-05-24 3:22PM EDT | 2026-12-18 | 67.60 | 63.30 | 67.90 | -1.10 | -1.60% | 4 | 48 | 41.52% |
© 2024 Yahoo. Tutti i diritti riservati.