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
61.519,72 -5,71 (-0,01%)
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:645.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 245.86 | 279.80 | 282.20 | 0.00 | - | 2 | 4 | 141.11% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 280.45 | 282.70 | 0.00 | - | 1 | 2 | 102.21% |
| NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 2024-06-07 | 259.59 | 292.90 | 296.10 | 0.00 | - | 4 | 4 | 133.31% |
| NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 249.52 | 282.05 | 285.70 | 0.00 | - | 1 | 1 | 83.04% |
| NVDA240621C00645000 | 2024-05-15 11:32AM EDT | 2024-06-21 | 284.95 | 284.05 | 285.80 | -16.85 | -5.58% | 1 | 563 | 77.77% |
| NVDA240719C00645000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 312.32 | 288.40 | 291.35 | 0.00 | - | 2 | 91 | 67.97% |
| NVDA240920C00645000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 273.50 | 301.90 | 305.25 | 0.00 | - | 6 | 90 | 62.33% |
| NVDA250117C00645000 | 2024-05-14 1:07PM EDT | 2025-01-17 | 315.95 | 328.65 | 330.45 | 0.00 | - | 1 | 191 | 59.76% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 355.55 | 358.50 | 0.00 | - | 6 | 85 | 69.08% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 360.30 | 362.40 | 0.00 | - | 1 | 100 | 59.51% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 43.73% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00645000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.33 | +0.03 | +17.65% | 185 | 127 | 113.38% |
| NVDA240531P00645000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 0.50 | 0.28 | 0.55 | +0.17 | +51.52% | 5 | 159 | 82.32% |
| NVDA240607P00645000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 0.74 | 0.52 | 0.86 | +0.18 | +32.14% | 2 | 1,179 | 71.07% |
| NVDA240614P00645000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 1.10 | 1.13 | 1.36 | +0.29 | +35.80% | 2 | 15 | 66.82% |
| NVDA240621P00645000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 1.61 | 1.53 | 1.87 | +0.47 | +41.23% | 42 | 644 | 62.70% |
| NVDA240719P00645000 | 2024-05-17 1:50PM EDT | 2024-07-19 | 3.15 | 3.20 | 3.55 | +0.37 | +13.31% | 2 | 259 | 52.70% |
| NVDA240920P00645000 | 2024-05-17 12:44PM EDT | 2024-09-20 | 10.30 | 10.25 | 11.10 | +0.95 | +10.16% | 1 | 262 | 49.16% |
| NVDA250117P00645000 | 2024-05-16 9:45AM EDT | 2025-01-17 | 22.73 | 24.85 | 25.55 | 0.00 | - | 4 | 178 | 45.78% |
| NVDA250221P00645000 | 2024-05-15 10:01AM EDT | 2025-02-21 | 30.00 | 29.65 | 30.35 | 0.00 | - | 1 | 70 | 45.61% |
| NVDA250620P00645000 | 2024-05-17 1:37PM EDT | 2025-06-20 | 42.90 | 43.65 | 44.25 | +1.65 | +4.00% | 17 | 61 | 44.47% |
| NVDA251219P00645000 | 2024-05-16 11:01AM EDT | 2025-12-19 | 59.81 | 62.75 | 63.50 | 0.00 | - | 1 | 32 | 43.45% |
© 2024 Yahoo. Tutti i diritti riservati.