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
63.746,47 +57,37 (+0,09%)
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:700.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00700000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 362.24 | 356.00 | 369.80 | +23.50 | +6.94% | 15 | 186 | 203.47% |
| NVDA240607C00700000 | 2024-05-24 3:23PM EDT | 2024-06-07 | 360.25 | 358.25 | 370.55 | +16.60 | +4.83% | 8 | 17 | 142.30% |
| NVDA240614C00700000 | 2024-05-23 9:47AM EDT | 2024-06-14 | 339.32 | 357.15 | 370.80 | 0.00 | - | 1 | 11 | 115.77% |
| NVDA240621C00700000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 364.64 | 362.80 | 368.50 | +36.74 | +11.20% | 67 | 8,057 | 71.83% |
| NVDA240628C00700000 | 2024-05-24 3:17PM EDT | 2024-06-28 | 358.28 | 361.70 | 373.35 | +107.84 | +43.06% | 2 | 3 | 76.20% |
| NVDA240719C00700000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 366.69 | 367.70 | 373.15 | +19.19 | +5.52% | 119 | 1,157 | 68.84% |
| NVDA240816C00700000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 371.75 | 366.95 | 381.30 | +32.43 | +9.56% | 3 | 504 | 62.84% |
| NVDA240920C00700000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 381.15 | 380.00 | 386.70 | +25.15 | +7.06% | 75 | 1,291 | 63.43% |
| NVDA241018C00700000 | 2024-05-24 3:29PM EDT | 2024-10-18 | 384.44 | 383.65 | 392.25 | +19.87 | +5.45% | 21 | 858 | 61.06% |
| NVDA241115C00700000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 391.00 | 389.60 | 398.25 | +27.20 | +7.48% | 10 | 518 | 60.36% |
| NVDA241220C00700000 | 2024-05-24 3:59PM EDT | 2024-12-20 | 401.00 | 398.50 | 405.80 | +23.24 | +6.15% | 46 | 1,559 | 60.20% |
| NVDA250117C00700000 | 2024-05-24 3:45PM EDT | 2025-01-17 | 403.50 | 404.50 | 415.00 | +24.11 | +6.35% | 203 | 2,878 | 60.71% |
| NVDA250221C00700000 | 2024-05-24 12:20PM EDT | 2025-02-21 | 397.05 | 410.75 | 420.30 | +85.48 | +27.44% | 2 | 164 | 59.51% |
| NVDA250321C00700000 | 2024-05-24 2:43PM EDT | 2025-03-21 | 411.69 | 417.40 | 425.35 | +3.14 | +0.77% | 2 | 251 | 59.33% |
| NVDA250620C00700000 | 2024-05-24 3:35PM EDT | 2025-06-20 | 437.87 | 437.60 | 450.00 | +25.77 | +6.25% | 39 | 2,162 | 60.49% |
| NVDA250919C00700000 | 2024-05-24 3:44PM EDT | 2025-09-19 | 452.55 | 455.20 | 459.70 | +13.66 | +3.11% | 2 | 6 | 58.95% |
| NVDA251219C00700000 | 2024-05-24 3:59PM EDT | 2025-12-19 | 474.00 | 466.90 | 484.00 | +26.90 | +6.02% | 4 | 756 | 59.36% |
| NVDA260116C00700000 | 2024-05-24 3:23PM EDT | 2026-01-16 | 475.25 | 474.35 | 483.30 | +29.88 | +6.71% | 11 | 1,439 | 58.92% |
| NVDA260618C00700000 | 2024-05-24 3:32PM EDT | 2026-06-18 | 500.00 | 497.95 | 511.55 | +11.40 | +2.33% | 6 | 430 | 59.11% |
| NVDA261218C00700000 | 2024-05-24 2:48PM EDT | 2026-12-18 | 522.87 | 528.50 | 535.00 | +14.44 | +2.84% | 18 | 781 | 59.06% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00700000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 221 | 2,970 | 111.72% |
| NVDA240607P00700000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.15 | 0.09 | 0.15 | -0.05 | -25.00% | 103 | 522 | 80.96% |
| NVDA240614P00700000 | 2024-05-24 2:35PM EDT | 2024-06-14 | 0.25 | 0.25 | 0.32 | -0.13 | -34.21% | 56 | 436 | 71.53% |
| NVDA240621P00700000 | 2024-05-24 3:52PM EDT | 2024-06-21 | 0.41 | 0.29 | 0.45 | -0.14 | -25.45% | 2,340 | 7,693 | 63.48% |
| NVDA240628P00700000 | 2024-05-24 3:53PM EDT | 2024-06-28 | 0.61 | 0.50 | 4.80 | -0.09 | -12.86% | 104 | 291 | 75.32% |
| NVDA240719P00700000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.99 | 0.92 | 0.99 | -0.11 | -10.00% | 129 | 3,601 | 50.33% |
| NVDA240816P00700000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 2.17 | 2.00 | 2.72 | -0.23 | -9.58% | 494 | 1,644 | 48.43% |
| NVDA240920P00700000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.30 | -0.90 | -15.00% | 435 | 4,051 | 46.24% |
| NVDA241018P00700000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 7.15 | 6.85 | 7.50 | -1.40 | -16.37% | 717 | 2,005 | 44.88% |
| NVDA241115P00700000 | 2024-05-24 3:50PM EDT | 2024-11-15 | 10.20 | 7.25 | 10.15 | -2.30 | -18.40% | 275 | 1,805 | 44.21% |
| NVDA241220P00700000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 14.65 | 13.60 | 17.10 | -2.17 | -12.90% | 632 | 2,114 | 46.47% |
| NVDA250117P00700000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 17.00 | 16.80 | 19.45 | -2.10 | -10.99% | 946 | 5,190 | 45.34% |
| NVDA250221P00700000 | 2024-05-24 10:55AM EDT | 2025-02-21 | 22.70 | 17.30 | 21.80 | -0.95 | -4.02% | 5 | 639 | 43.84% |
| NVDA250321P00700000 | 2024-05-24 3:17PM EDT | 2025-03-21 | 25.13 | 24.00 | 24.90 | -3.06 | -10.85% | 25 | 2,040 | 43.57% |
| NVDA250620P00700000 | 2024-05-24 3:54PM EDT | 2025-06-20 | 35.30 | 30.45 | 35.40 | -3.90 | -9.95% | 121 | 2,028 | 43.12% |
| NVDA250919P00700000 | 2024-05-24 12:06PM EDT | 2025-09-19 | 47.03 | 43.45 | 45.40 | +0.73 | +1.58% | 11 | 349 | 42.72% |
| NVDA251219P00700000 | 2024-05-24 2:20PM EDT | 2025-12-19 | 54.50 | 46.90 | 54.60 | -2.10 | -3.71% | 5 | 559 | 42.27% |
| NVDA260116P00700000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 56.64 | 55.00 | 59.20 | -4.36 | -7.15% | 17 | 1,875 | 42.74% |
| NVDA260618P00700000 | 2024-05-24 2:53PM EDT | 2026-06-18 | 71.95 | 67.55 | 74.05 | -3.55 | -4.70% | 44 | 6,707 | 42.23% |
| NVDA261218P00700000 | 2024-05-24 3:35PM EDT | 2026-12-18 | 85.98 | 81.35 | 86.05 | -5.02 | -5.52% | 26 | 777 | 40.74% |
© 2024 Yahoo. Tutti i diritti riservati.