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:810.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00810000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 251.95 | 246.00 | 259.40 | +20.70 | +8.95% | 923 | 1,149 | 140.60% |
| NVDA240607C00810000 | 2024-05-23 9:57AM EDT | 2024-06-07 | 232.22 | 250.00 | 260.90 | +12.09 | +5.49% | 6 | 2,433 | 68.68% |
| NVDA240614C00810000 | 2024-05-24 3:25PM EDT | 2024-06-14 | 252.80 | 253.05 | 261.60 | +32.50 | +14.75% | 2 | 75 | 68.24% |
| NVDA240621C00810000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 253.23 | 254.90 | 260.55 | +31.19 | +14.05% | 156 | 1,654 | 60.38% |
| NVDA240628C00810000 | 2024-05-24 1:55PM EDT | 2024-06-28 | 249.30 | 258.05 | 261.70 | +15.30 | +6.54% | 2 | 7 | 60.35% |
| NVDA240719C00810000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 261.45 | 260.45 | 267.75 | +21.10 | +8.78% | 42 | 376 | 55.05% |
| NVDA240816C00810000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 269.40 | 265.80 | 275.75 | +17.57 | +6.98% | 18 | 444 | 52.44% |
| NVDA241018C00810000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 288.80 | 288.70 | 295.65 | +26.00 | +9.89% | 7 | 66 | 53.82% |
| NVDA241115C00810000 | 2024-05-24 3:33PM EDT | 2024-11-15 | 297.10 | 296.25 | 304.90 | +9.60 | +3.34% | 28 | 137 | 53.78% |
| NVDA241220C00810000 | 2024-05-23 11:06AM EDT | 2024-12-20 | 309.10 | 310.15 | 315.35 | +14.45 | +4.90% | 3 | 23 | 54.72% |
| NVDA250117C00810000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 317.65 | 316.85 | 323.70 | +33.05 | +11.61% | 69 | 524 | 54.55% |
| NVDA250221C00810000 | 2024-05-24 3:22PM EDT | 2025-02-21 | 326.50 | 323.75 | 335.50 | +82.59 | +33.86% | 5 | 79 | 54.51% |
| NVDA250321C00810000 | 2024-05-23 1:51PM EDT | 2025-03-21 | 330.14 | 330.00 | 348.60 | 0.00 | - | 4 | 281 | 55.38% |
| NVDA250620C00810000 | 2024-05-23 12:27PM EDT | 2025-06-20 | 351.55 | 359.45 | 372.00 | 0.00 | - | 11 | 235 | 56.63% |
| NVDA251219C00810000 | 2024-05-23 11:18AM EDT | 2025-12-19 | 386.10 | 400.55 | 410.65 | 0.00 | - | 1 | 96 | 56.68% |
| NVDA260116C00810000 | 2024-05-24 2:44PM EDT | 2026-01-16 | 401.65 | 406.85 | 416.20 | -1.82 | -0.45% | 1 | 1,271 | 56.77% |
| NVDA260618C00810000 | 2024-05-23 12:04PM EDT | 2026-06-18 | 427.10 | 432.00 | 447.55 | 0.00 | - | 1 | 101 | 56.77% |
| NVDA261218C00810000 | 2024-05-23 3:58PM EDT | 2026-12-18 | 450.53 | 468.40 | 480.80 | 0.00 | - | 2 | 257 | 57.70% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00810000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 0.16 | 0.17 | 0.20 | -0.12 | -42.86% | 706 | 1,075 | 84.38% |
| NVDA240607P00810000 | 2024-05-24 2:43PM EDT | 2024-06-07 | 0.31 | 0.20 | 0.37 | -0.26 | -45.61% | 66 | 1,786 | 60.30% |
| NVDA240614P00810000 | 2024-05-24 3:53PM EDT | 2024-06-14 | 0.71 | 0.64 | 1.25 | -0.44 | -38.26% | 23 | 108 | 57.23% |
| NVDA240621P00810000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 1.00 | 0.73 | 1.06 | -0.42 | -29.58% | 62 | 1,713 | 50.15% |
| NVDA240628P00810000 | 2024-05-24 3:33PM EDT | 2024-06-28 | 1.38 | 0.26 | 1.51 | -0.82 | -37.27% | 8 | 65 | 47.34% |
| NVDA240719P00810000 | 2024-05-24 3:42PM EDT | 2024-07-19 | 3.16 | 2.89 | 3.10 | -0.71 | -18.35% | 26 | 619 | 42.51% |
| NVDA240816P00810000 | 2024-05-24 3:16PM EDT | 2024-08-16 | 7.02 | 6.40 | 6.80 | -1.23 | -14.91% | 15 | 402 | 41.21% |
| NVDA241018P00810000 | 2024-05-24 3:17PM EDT | 2024-10-18 | 19.65 | 18.55 | 19.40 | -4.25 | -17.78% | 8 | 186 | 42.06% |
| NVDA241115P00810000 | 2024-05-23 3:29PM EDT | 2024-11-15 | 30.70 | 22.00 | 25.15 | 0.00 | - | 15 | 219 | 42.20% |
| NVDA241220P00810000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 35.40 | 31.50 | 32.80 | -2.60 | -6.84% | 1 | 50 | 42.62% |
| NVDA250117P00810000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 36.90 | 36.00 | 37.20 | -3.44 | -8.53% | 4 | 806 | 42.13% |
| NVDA250221P00810000 | 2024-05-24 12:54PM EDT | 2025-02-21 | 45.55 | 38.00 | 45.75 | -4.95 | -9.80% | 1 | 175 | 42.98% |
| NVDA250321P00810000 | 2024-05-23 2:05PM EDT | 2025-03-21 | 52.48 | 41.30 | 48.55 | 0.00 | - | 1 | 101 | 42.03% |
| NVDA250620P00810000 | 2024-05-24 9:40AM EDT | 2025-06-20 | 68.00 | 57.95 | 66.70 | +1.22 | +1.83% | 8 | 281 | 42.85% |
| NVDA251219P00810000 | 2024-05-24 1:30PM EDT | 2025-12-19 | 90.10 | 81.25 | 90.40 | -30.53 | -25.31% | 1 | 67 | 41.58% |
| NVDA260116P00810000 | 2024-05-23 3:42PM EDT | 2026-01-16 | 91.35 | 84.70 | 93.05 | -5.22 | -5.41% | 3 | 68 | 41.26% |
| NVDA260618P00810000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 144.00 | 101.00 | 108.50 | 0.00 | - | 20 | 23 | 40.25% |
| NVDA261218P00810000 | 2024-05-23 1:14PM EDT | 2026-12-18 | 128.85 | 122.90 | 125.95 | +1.29 | +1.01% | 4 | 194 | 39.52% |
© 2024 Yahoo. Tutti i diritti riservati.