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
61.577,57 +44,27 (+0,07%)
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:710.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00710000 | 2024-05-17 11:52AM EDT | 2024-05-24 | 224.00 | 215.35 | 217.40 | -13.15 | -5.55% | 5 | 28 | 113.14% |
| NVDA240531C00710000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 214.50 | 216.45 | 218.55 | -22.02 | -9.31% | 1 | 21 | 85.11% |
| NVDA240614C00710000 | 2024-05-10 9:40AM EDT | 2024-06-14 | 204.40 | 219.95 | 221.50 | 0.00 | - | 1 | 1 | 70.43% |
| NVDA240621C00710000 | 2024-05-16 12:25PM EDT | 2024-06-21 | 246.75 | 220.80 | 224.30 | 0.00 | - | 7 | 1,231 | 67.27% |
| NVDA240719C00710000 | 2024-05-17 2:40PM EDT | 2024-07-19 | 226.75 | 228.85 | 230.20 | -30.35 | -11.80% | 4 | 37 | 60.24% |
| NVDA240816C00710000 | 2024-05-17 2:34PM EDT | 2024-08-16 | 232.90 | 236.55 | 237.65 | -30.16 | -11.47% | 1 | 146 | 57.76% |
| NVDA240920C00710000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 251.90 | 247.55 | 250.75 | -16.30 | -6.08% | 2 | 446 | 58.22% |
| NVDA241018C00710000 | 2024-05-15 12:10PM EDT | 2024-10-18 | 274.26 | 254.45 | 257.55 | 0.00 | - | 10 | 63 | 57.01% |
| NVDA241115C00710000 | 2024-05-16 1:01PM EDT | 2024-11-15 | 286.25 | 263.30 | 265.20 | 0.00 | - | 13 | 219 | 57.09% |
| NVDA241220C00710000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 295.57 | 274.00 | 275.70 | 0.00 | - | 3 | 400 | 57.56% |
| NVDA250117C00710000 | 2024-05-17 2:57PM EDT | 2025-01-17 | 281.03 | 280.25 | 283.35 | -19.42 | -6.46% | 4 | 1,358 | 57.35% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 2025-02-21 | 236.70 | 289.50 | 292.10 | 0.00 | - | 3 | 93 | 57.43% |
| NVDA250321C00710000 | 2024-05-17 11:33AM EDT | 2025-03-21 | 306.60 | 296.15 | 298.95 | +20.62 | +7.21% | 1 | 66 | 57.44% |
| NVDA250620C00710000 | 2024-05-17 9:47AM EDT | 2025-06-20 | 333.78 | 317.35 | 319.40 | -1.81 | -0.54% | 1 | 350 | 57.61% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 305.24 | 353.70 | 356.25 | 0.00 | - | 1 | 150 | 58.00% |
| NVDA260116C00710000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 375.35 | 358.35 | 361.00 | +3.20 | +0.86% | 5 | 496 | 57.93% |
| NVDA260618C00710000 | 2024-05-17 2:16PM EDT | 2026-06-18 | 384.60 | 384.20 | 386.85 | -16.16 | -4.03% | 1 | 55 | 58.12% |
| NVDA261218C00710000 | 2024-05-15 3:57PM EDT | 2026-12-18 | 431.05 | 409.65 | 414.90 | 0.00 | - | 4 | 208 | 58.11% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00710000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.59 | 0.54 | 0.62 | +0.13 | +28.26% | 1,085 | 926 | 96.39% |
| NVDA240531P00710000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 1.11 | 1.09 | 1.18 | +0.25 | +29.07% | 41 | 282 | 72.58% |
| NVDA240607P00710000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 2.19 | 1.86 | 1.99 | +0.82 | +59.85% | 17 | 89 | 64.21% |
| NVDA240614P00710000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 2.93 | 2.86 | 3.15 | +0.64 | +27.95% | 7 | 34 | 60.33% |
| NVDA240621P00710000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.00 | 3.85 | 4.10 | +1.04 | +35.14% | 67 | 882 | 57.10% |
| NVDA240628P00710000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 5.30 | 4.05 | 5.45 | +1.80 | +51.43% | 16 | 23 | 54.17% |
| NVDA240719P00710000 | 2024-05-17 2:28PM EDT | 2024-07-19 | 8.15 | 7.50 | 7.80 | +2.12 | +35.16% | 6 | 121 | 49.90% |
| NVDA240816P00710000 | 2024-05-17 12:20PM EDT | 2024-08-16 | 10.95 | 11.40 | 12.15 | +0.85 | +8.42% | 369 | 267 | 47.05% |
| NVDA240920P00710000 | 2024-05-17 10:26AM EDT | 2024-09-20 | 19.10 | 19.55 | 21.00 | +1.55 | +8.83% | 37 | 819 | 47.95% |
| NVDA241018P00710000 | 2024-05-17 12:21PM EDT | 2024-10-18 | 22.92 | 24.10 | 24.65 | +1.17 | +5.38% | 79 | 498 | 46.02% |
| NVDA241115P00710000 | 2024-05-16 2:17PM EDT | 2024-11-15 | 26.95 | 29.15 | 29.65 | 0.00 | - | 2 | 218 | 45.51% |
| NVDA241220P00710000 | 2024-05-17 3:22PM EDT | 2024-12-20 | 36.07 | 36.05 | 36.75 | +2.40 | +7.13% | 2 | 232 | 45.62% |
| NVDA250117P00710000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 40.01 | 39.60 | 40.30 | +3.91 | +10.83% | 5 | 463 | 44.71% |
| NVDA250221P00710000 | 2024-05-17 2:38PM EDT | 2025-02-21 | 46.76 | 45.65 | 46.65 | +4.81 | +11.47% | 3 | 21 | 44.73% |
| NVDA250321P00710000 | 2024-05-17 2:01PM EDT | 2025-03-21 | 49.45 | 49.90 | 50.65 | +2.25 | +4.77% | 2 | 125 | 44.36% |
| NVDA250620P00710000 | 2024-05-15 12:37PM EDT | 2025-06-20 | 59.53 | 62.30 | 63.35 | 0.00 | - | 4 | 206 | 43.61% |
| NVDA251219P00710000 | 2024-05-17 2:37PM EDT | 2025-12-19 | 85.85 | 84.50 | 85.45 | +3.85 | +4.70% | 2 | 58 | 42.59% |
| NVDA260116P00710000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 84.95 | 87.00 | 88.15 | 0.00 | - | 5 | 69 | 42.35% |
| NVDA260618P00710000 | 2024-05-17 1:04PM EDT | 2026-06-18 | 101.30 | 101.85 | 103.25 | -20.60 | -16.90% | 2 | 19 | 41.61% |
| NVDA261218P00710000 | 2024-05-17 2:49PM EDT | 2026-12-18 | 118.98 | 116.80 | 118.85 | +4.90 | +4.30% | 2 | 75 | 40.81% |
© 2024 Yahoo. Tutti i diritti riservati.