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
61.597,67 +47,02 (+0,08%)
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:690.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00690000 | 2024-05-17 10:45AM EDT | 2024-05-24 | 252.05 | 235.00 | 237.20 | -2.56 | -1.01% | 4 | 14 | 119.48% |
| NVDA240531C00690000 | 2024-05-10 3:22PM EDT | 2024-05-31 | 212.70 | 236.10 | 238.15 | 0.00 | - | 6 | 8 | 90.00% |
| NVDA240607C00690000 | 2024-05-14 3:56PM EDT | 2024-06-07 | 229.75 | 237.05 | 239.60 | 0.00 | - | 1 | 7 | 78.88% |
| NVDA240621C00690000 | 2024-05-16 3:36PM EDT | 2024-06-21 | 249.83 | 240.95 | 242.15 | -14.80 | -5.59% | 1 | 541 | 70.29% |
| NVDA240628C00690000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 258.10 | 241.40 | 245.40 | 0.00 | - | 1 | 2 | 68.19% |
| NVDA240719C00690000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 265.44 | 247.10 | 248.25 | -2.21 | -0.83% | 1 | 328 | 62.25% |
| NVDA240816C00690000 | 2024-05-15 3:54PM EDT | 2024-08-16 | 275.00 | 253.90 | 255.10 | 0.00 | - | 1 | 363 | 59.33% |
| NVDA241018C00690000 | 2024-05-17 1:56PM EDT | 2024-10-18 | 276.83 | 269.80 | 273.15 | +12.73 | +4.82% | 1 | 50 | 57.80% |
| NVDA241115C00690000 | 2024-05-10 9:42AM EDT | 2024-11-15 | 269.45 | 277.40 | 281.50 | 0.00 | - | 2 | 103 | 57.93% |
| NVDA250117C00690000 | 2024-05-15 9:32AM EDT | 2025-01-17 | 301.23 | 294.85 | 296.55 | 0.00 | - | 1 | 310 | 57.87% |
| NVDA250221C00690000 | 2024-05-09 9:50AM EDT | 2025-02-21 | 277.80 | 303.35 | 305.95 | 0.00 | - | 40 | 115 | 58.08% |
| NVDA250620C00690000 | 2024-05-14 2:12PM EDT | 2025-06-20 | 322.63 | 330.15 | 332.20 | 0.00 | - | 1 | 228 | 58.15% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 365.30 | 367.90 | 0.00 | - | 1 | 133 | 58.43% |
| NVDA260116C00690000 | 2024-05-17 2:24PM EDT | 2026-01-16 | 368.01 | 369.85 | 372.30 | -20.50 | -5.28% | 1 | 680 | 58.33% |
| NVDA260618C00690000 | 2024-05-14 2:17PM EDT | 2026-06-18 | 389.79 | 394.95 | 397.70 | 0.00 | - | 4 | 233 | 58.49% |
| NVDA261218C00690000 | 2024-05-17 9:30AM EDT | 2026-12-18 | 439.40 | 418.95 | 425.20 | +1.40 | +0.32% | 2 | 822 | 58.38% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00690000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.38 | 0.37 | 0.42 | +0.07 | +22.58% | 110 | 448 | 100.10% |
| NVDA240531P00690000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.82 | 0.79 | 0.90 | +0.21 | +34.43% | 86 | 380 | 75.71% |
| NVDA240607P00690000 | 2024-05-17 2:41PM EDT | 2024-06-07 | 1.53 | 1.35 | 1.50 | +0.51 | +50.00% | 3 | 128 | 66.39% |
| NVDA240614P00690000 | 2024-05-17 2:04PM EDT | 2024-06-14 | 2.03 | 2.11 | 2.30 | +0.38 | +23.03% | 1 | 366 | 61.79% |
| NVDA240621P00690000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 3.05 | 2.78 | 3.00 | +0.79 | +34.96% | 54 | 1,178 | 58.04% |
| NVDA240628P00690000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 3.60 | 3.15 | 3.85 | +0.87 | +31.87% | 6 | 15 | 54.99% |
| NVDA240719P00690000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 5.71 | 5.75 | 6.10 | +0.91 | +18.96% | 4 | 387 | 50.39% |
| NVDA240816P00690000 | 2024-05-17 2:32PM EDT | 2024-08-16 | 10.20 | 9.35 | 9.75 | +2.11 | +26.08% | 16 | 724 | 47.64% |
| NVDA241018P00690000 | 2024-05-17 1:59PM EDT | 2024-10-18 | 19.80 | 20.20 | 20.75 | +1.86 | +10.37% | 3 | 700 | 46.35% |
| NVDA241115P00690000 | 2024-05-16 10:30AM EDT | 2024-11-15 | 22.33 | 24.80 | 25.35 | 0.00 | - | 10 | 230 | 45.85% |
| NVDA250117P00690000 | 2024-05-17 11:54AM EDT | 2025-01-17 | 33.50 | 34.00 | 35.35 | +1.22 | +3.78% | 5 | 779 | 45.07% |
| NVDA250221P00690000 | 2024-05-08 1:55PM EDT | 2025-02-21 | 49.10 | 40.25 | 41.20 | 0.00 | - | 4 | 33 | 45.03% |
| NVDA250620P00690000 | 2024-05-16 12:37PM EDT | 2025-06-20 | 53.33 | 56.15 | 56.95 | 0.00 | - | 10 | 216 | 43.84% |
| NVDA251219P00690000 | 2024-05-17 1:48PM EDT | 2025-12-19 | 76.70 | 77.40 | 78.30 | -12.08 | -13.61% | 3 | 47 | 42.85% |
| NVDA260116P00690000 | 2024-05-14 11:43AM EDT | 2026-01-16 | 80.20 | 79.80 | 80.95 | -4.95 | -5.81% | 3 | 103 | 42.62% |
| NVDA260618P00690000 | 2024-05-17 3:32PM EDT | 2026-06-18 | 94.40 | 94.40 | 95.50 | +3.46 | +3.80% | 22 | 37 | 41.85% |
| NVDA261218P00690000 | 2024-05-17 3:57PM EDT | 2026-12-18 | 109.50 | 108.45 | 111.00 | +2.38 | +2.22% | 4 | 113 | 41.12% |
© 2024 Yahoo. Tutti i diritti riservati.