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:660.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00660000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 288.65 | 396.00 | 409.30 | 0.00 | - | 1 | 16 | 222.61% |
| NVDA240607C00660000 | 2024-05-20 10:55AM EDT | 2024-06-07 | 290.38 | 396.10 | 410.55 | 0.00 | - | 1 | 5 | 158.84% |
| NVDA240614C00660000 | 2024-05-22 11:46AM EDT | 2024-06-14 | 293.35 | 400.45 | 411.25 | 0.00 | - | 4 | 5 | 96.44% |
| NVDA240621C00660000 | 2024-05-23 3:36PM EDT | 2024-06-21 | 377.00 | 398.00 | 411.30 | 0.00 | - | 56 | 1,328 | 113.09% |
| NVDA240719C00660000 | 2024-05-23 3:15PM EDT | 2024-07-19 | 368.68 | 403.30 | 414.50 | 0.00 | - | 4 | 219 | 72.20% |
| NVDA240816C00660000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 409.00 | 409.70 | 419.95 | +104.58 | +34.35% | 37 | 310 | 71.17% |
| NVDA240920C00660000 | 2024-05-24 3:39PM EDT | 2024-09-20 | 416.55 | 417.75 | 423.75 | +8.47 | +2.08% | 23 | 494 | 67.31% |
| NVDA241018C00660000 | 2024-05-23 2:58PM EDT | 2024-10-18 | 395.17 | 421.15 | 430.30 | 0.00 | - | 10 | 48 | 65.44% |
| NVDA241115C00660000 | 2024-05-24 11:23AM EDT | 2024-11-15 | 419.60 | 426.10 | 434.25 | +105.15 | +33.44% | 2 | 143 | 63.64% |
| NVDA241220C00660000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 435.00 | 429.95 | 439.50 | +24.01 | +5.84% | 2 | 636 | 61.29% |
| NVDA250117C00660000 | 2024-05-24 1:46PM EDT | 2025-01-17 | 427.46 | 432.25 | 445.80 | +15.21 | +3.69% | 7 | 663 | 60.28% |
| NVDA250221C00660000 | 2024-05-23 11:07AM EDT | 2025-02-21 | 427.19 | 440.00 | 452.70 | 0.00 | - | 5 | 116 | 60.38% |
| NVDA250321C00660000 | 2024-05-24 2:29PM EDT | 2025-03-21 | 446.05 | 449.60 | 457.90 | +21.47 | +5.06% | 3 | 95 | 61.25% |
| NVDA250620C00660000 | 2024-05-23 12:23PM EDT | 2025-06-20 | 456.27 | 466.70 | 474.45 | 0.00 | - | 3 | 242 | 60.70% |
| NVDA250919C00660000 | 2024-05-21 12:00PM EDT | 2025-09-19 | 465.81 | 476.00 | 491.65 | +80.75 | +20.97% | 14 | 3 | 59.41% |
| NVDA251219C00660000 | 2024-05-20 12:45PM EDT | 2025-12-19 | 404.49 | 492.00 | 509.50 | 0.00 | - | 1 | 116 | 59.87% |
| NVDA260116C00660000 | 2024-05-23 3:08PM EDT | 2026-01-16 | 492.95 | 499.75 | 512.90 | +20.18 | +4.27% | 1 | 138 | 60.16% |
| NVDA260618C00660000 | 2024-05-23 9:56AM EDT | 2026-06-18 | 497.94 | 525.45 | 537.00 | 0.00 | - | 6 | 224 | 60.39% |
| NVDA261218C00660000 | 2024-05-23 9:45AM EDT | 2026-12-18 | 529.26 | 546.00 | 566.00 | 0.00 | - | 3 | 85 | 60.06% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00660000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 127 | 166 | 124.22% |
| NVDA240607P00660000 | 2024-05-23 3:44PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.15 | -0.03 | -23.08% | 1 | 300 | 88.48% |
| NVDA240614P00660000 | 2024-05-23 1:42PM EDT | 2024-06-14 | 0.24 | 0.03 | 0.81 | 0.00 | - | 10 | 23 | 84.38% |
| NVDA240621P00660000 | 2024-05-24 1:59PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.39 | -0.16 | -34.78% | 132 | 1,042 | 70.95% |
| NVDA240628P00660000 | 2024-05-24 2:43PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.79 | 0.00 | - | 3 | 39 | 64.21% |
| NVDA240719P00660000 | 2024-05-24 2:30PM EDT | 2024-07-19 | 0.67 | 0.66 | 0.77 | -0.19 | -22.09% | 11 | 441 | 54.39% |
| NVDA240816P00660000 | 2024-05-24 2:40PM EDT | 2024-08-16 | 1.44 | 0.85 | 1.50 | -0.29 | -16.76% | 110 | 433 | 49.21% |
| NVDA240920P00660000 | 2024-05-24 3:27PM EDT | 2024-09-20 | 3.45 | 3.25 | 3.65 | -0.77 | -18.25% | 43 | 2,625 | 47.99% |
| NVDA241018P00660000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 5.05 | 4.70 | 5.25 | +0.10 | +2.02% | 15 | 305 | 46.33% |
| NVDA241115P00660000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 7.10 | 6.80 | 7.25 | 0.00 | - | 12 | 275 | 45.47% |
| NVDA241220P00660000 | 2024-05-24 12:08PM EDT | 2024-12-20 | 11.20 | 7.70 | 10.60 | -1.10 | -8.94% | 4 | 261 | 45.36% |
| NVDA250117P00660000 | 2024-05-23 3:16PM EDT | 2025-01-17 | 13.80 | 9.75 | 13.25 | -1.00 | -6.76% | 2 | 599 | 45.10% |
| NVDA250221P00660000 | 2024-05-15 12:24PM EDT | 2025-02-21 | 30.77 | 13.05 | 16.55 | 0.00 | - | 1 | 31 | 44.73% |
| NVDA250321P00660000 | 2024-05-24 2:54PM EDT | 2025-03-21 | 19.00 | 16.75 | 18.90 | -1.00 | -5.00% | 1 | 749 | 44.24% |
| NVDA250620P00660000 | 2024-05-24 12:53PM EDT | 2025-06-20 | 28.61 | 24.40 | 30.25 | +0.01 | +0.03% | 2 | 725 | 44.94% |
| NVDA250919P00660000 | 2024-05-23 12:40PM EDT | 2025-09-19 | 37.30 | 34.80 | 36.60 | 0.00 | - | 2 | 36 | 43.27% |
| NVDA251219P00660000 | 2024-05-23 1:53PM EDT | 2025-12-19 | 46.65 | 42.10 | 44.95 | 0.00 | - | 2 | 337 | 42.85% |
| NVDA260116P00660000 | 2024-05-24 2:01PM EDT | 2026-01-16 | 47.77 | 41.70 | 49.05 | -2.13 | -4.27% | 1 | 317 | 43.30% |
| NVDA260618P00660000 | 2024-05-24 1:41PM EDT | 2026-06-18 | 61.20 | 56.30 | 60.30 | -3.40 | -5.26% | 2 | 122 | 42.09% |
| NVDA261218P00660000 | 2024-05-24 3:34PM EDT | 2026-12-18 | 73.26 | 67.00 | 73.85 | -1.74 | -2.32% | 12 | 96 | 41.30% |
© 2024 Yahoo. Tutti i diritti riservati.