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:680.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00680000 | 2024-05-24 1:10PM EDT | 2024-05-31 | 366.23 | 376.00 | 389.95 | -1.42 | -0.39% | 2 | 210 | 216.50% |
| NVDA240607C00680000 | 2024-05-16 11:56AM EDT | 2024-06-07 | 276.85 | 377.35 | 390.40 | 0.00 | - | 7 | 6 | 149.63% |
| NVDA240614C00680000 | 2024-05-23 9:37AM EDT | 2024-06-14 | 355.15 | 380.65 | 391.35 | 0.00 | - | 2 | 6 | 92.72% |
| NVDA240621C00680000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 388.20 | 380.05 | 388.20 | +27.67 | +7.67% | 3 | 1,156 | 94.20% |
| NVDA240628C00680000 | 2024-05-24 2:12PM EDT | 2024-06-28 | 380.65 | 378.90 | 393.35 | +111.15 | +41.24% | 7 | 3 | 72.10% |
| NVDA240719C00680000 | 2024-05-24 11:37AM EDT | 2024-07-19 | 372.80 | 386.15 | 396.80 | +7.23 | +1.98% | 2 | 324 | 75.51% |
| NVDA240816C00680000 | 2024-05-23 3:08PM EDT | 2024-08-16 | 358.48 | 390.70 | 400.60 | 0.00 | - | 4 | 262 | 68.86% |
| NVDA240920C00680000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 396.70 | 394.00 | 405.50 | +18.08 | +4.78% | 16 | 768 | 62.82% |
| NVDA241018C00680000 | 2024-05-24 3:14PM EDT | 2024-10-18 | 396.30 | 402.05 | 411.85 | +94.73 | +31.41% | 2 | 82 | 63.35% |
| NVDA241115C00680000 | 2024-05-17 11:58AM EDT | 2024-11-15 | 389.75 | 402.50 | 414.60 | +93.70 | +31.65% | 1 | 114 | 59.32% |
| NVDA241220C00680000 | 2024-05-23 1:01PM EDT | 2024-12-20 | 397.45 | 415.90 | 423.45 | -11.58 | -2.83% | 1 | 679 | 61.62% |
| NVDA250117C00680000 | 2024-05-24 3:19PM EDT | 2025-01-17 | 417.15 | 420.65 | 428.90 | +22.80 | +5.78% | 4 | 378 | 60.84% |
| NVDA250221C00680000 | 2024-05-24 2:47PM EDT | 2025-02-21 | 422.52 | 427.20 | 435.55 | +11.60 | +2.82% | 1 | 84 | 60.24% |
| NVDA250321C00680000 | 2024-05-23 12:13PM EDT | 2025-03-21 | 417.36 | 433.25 | 441.50 | -1.09 | -0.26% | 1 | 70 | 60.24% |
| NVDA250620C00680000 | 2024-05-23 11:31AM EDT | 2025-06-20 | 440.00 | 450.15 | 461.55 | 0.00 | - | 3 | 269 | 60.14% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 462.00 | 481.65 | 0.00 | - | - | 1 | 59.63% |
| NVDA251219C00680000 | 2024-05-24 3:49PM EDT | 2025-12-19 | 484.36 | 484.70 | 498.00 | +154.36 | +46.78% | 4 | 996 | 60.63% |
| NVDA260116C00680000 | 2024-05-24 3:27PM EDT | 2026-01-16 | 489.99 | 487.90 | 498.15 | +21.99 | +4.70% | 3 | 901 | 59.69% |
| NVDA260618C00680000 | 2024-05-23 1:26PM EDT | 2026-06-18 | 511.61 | 515.15 | 528.00 | 0.00 | - | 2 | 198 | 60.69% |
| NVDA261218C00680000 | 2024-05-24 9:51AM EDT | 2026-12-18 | 523.90 | 539.85 | 554.00 | -10.91 | -2.04% | 10 | 143 | 60.27% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00680000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.11 | 0.00 | - | 48 | 514 | 118.75% |
| NVDA240607P00680000 | 2024-05-24 3:14PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.12 | -0.09 | -50.00% | 4 | 120 | 83.79% |
| NVDA240614P00680000 | 2024-05-24 3:27PM EDT | 2024-06-14 | 0.21 | 0.10 | 0.84 | -0.08 | -27.59% | 8 | 72 | 80.66% |
| NVDA240621P00680000 | 2024-05-24 3:26PM EDT | 2024-06-21 | 0.35 | 0.34 | 1.39 | -0.13 | -27.08% | 397 | 1,302 | 75.20% |
| NVDA240628P00680000 | 2024-05-24 2:36PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.86 | -0.01 | -2.22% | 15 | 39 | 61.18% |
| NVDA240719P00680000 | 2024-05-24 2:47PM EDT | 2024-07-19 | 0.78 | 0.23 | 0.85 | -0.21 | -21.21% | 18 | 643 | 52.55% |
| NVDA240816P00680000 | 2024-05-24 2:51PM EDT | 2024-08-16 | 1.78 | 1.14 | 2.29 | -0.33 | -15.64% | 396 | 1,002 | 49.79% |
| NVDA240920P00680000 | 2024-05-24 3:29PM EDT | 2024-09-20 | 4.20 | 3.85 | 4.40 | -0.60 | -12.50% | 644 | 3,121 | 47.09% |
| NVDA241018P00680000 | 2024-05-24 3:23PM EDT | 2024-10-18 | 5.86 | 5.75 | 6.05 | -0.69 | -10.53% | 10 | 835 | 45.21% |
| NVDA241115P00680000 | 2024-05-24 3:20PM EDT | 2024-11-15 | 8.60 | 8.15 | 8.50 | 0.00 | - | 1 | 362 | 44.71% |
| NVDA241220P00680000 | 2024-05-24 3:50PM EDT | 2024-12-20 | 12.52 | 10.00 | 12.45 | -2.03 | -13.95% | 512 | 1,103 | 44.86% |
| NVDA250117P00680000 | 2024-05-24 2:59PM EDT | 2025-01-17 | 15.10 | 13.85 | 17.90 | -1.75 | -10.39% | 7 | 2,370 | 46.58% |
| NVDA250221P00680000 | 2024-05-24 12:18PM EDT | 2025-02-21 | 19.43 | 14.45 | 22.75 | -0.01 | -0.05% | 1 | 62 | 46.75% |
| NVDA250321P00680000 | 2024-05-24 3:57PM EDT | 2025-03-21 | 21.90 | 19.40 | 21.75 | -2.63 | -10.72% | 6 | 443 | 43.90% |
| NVDA250620P00680000 | 2024-05-24 2:57PM EDT | 2025-06-20 | 31.60 | 29.00 | 34.95 | -0.87 | -2.68% | 5 | 433 | 45.06% |
| NVDA250919P00680000 | 2024-05-23 1:12PM EDT | 2025-09-19 | 41.65 | 36.85 | 40.70 | 0.00 | - | 61 | 59 | 42.93% |
| NVDA251219P00680000 | 2024-05-23 2:24PM EDT | 2025-12-19 | 52.80 | 46.70 | 49.60 | 0.00 | - | 3 | 80 | 42.55% |
| NVDA260116P00680000 | 2024-05-23 9:48AM EDT | 2026-01-16 | 55.46 | 46.40 | 53.95 | 0.00 | - | 1 | 160 | 43.01% |
| NVDA260618P00680000 | 2024-05-23 2:51PM EDT | 2026-06-18 | 69.95 | 60.80 | 68.35 | 0.00 | - | 3 | 42 | 42.55% |
| NVDA261218P00680000 | 2024-05-24 2:27PM EDT | 2026-12-18 | 80.10 | 75.00 | 79.85 | -1.50 | -1.84% | 39 | 152 | 41.02% |
© 2024 Yahoo. Tutti i diritti riservati.