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:840.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00840000 | 2024-05-24 3:11PM EDT | 2024-05-31 | 214.56 | 216.00 | 229.50 | +13.16 | +6.53% | 34 | 256 | 125.99% |
| NVDA240607C00840000 | 2024-05-24 3:20PM EDT | 2024-06-07 | 218.73 | 222.55 | 229.50 | +0.48 | +0.22% | 2 | 77 | 66.36% |
| NVDA240614C00840000 | 2024-05-24 10:29AM EDT | 2024-06-14 | 204.30 | 225.55 | 229.30 | -21.98 | -9.71% | 2 | 36 | 61.07% |
| NVDA240621C00840000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 228.52 | 225.25 | 232.50 | +33.52 | +17.19% | 49 | 1,994 | 57.52% |
| NVDA240628C00840000 | 2024-05-21 1:42PM EDT | 2024-06-28 | 131.50 | 228.60 | 235.95 | 0.00 | - | 4 | 75 | 59.23% |
| NVDA240719C00840000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 232.30 | 232.25 | 239.25 | +32.02 | +15.99% | 42 | 2,613 | 51.73% |
| NVDA240816C00840000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 241.00 | 239.50 | 249.20 | +21.00 | +9.55% | 119 | 1,105 | 50.67% |
| NVDA240920C00840000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 255.85 | 256.50 | 261.15 | +24.73 | +10.70% | 104 | 815 | 52.53% |
| NVDA241018C00840000 | 2024-05-24 3:50PM EDT | 2024-10-18 | 265.00 | 263.45 | 271.65 | +11.00 | +4.33% | 13 | 165 | 52.15% |
| NVDA241115C00840000 | 2024-05-24 3:39PM EDT | 2024-11-15 | 274.35 | 272.35 | 281.70 | +19.10 | +7.48% | 31 | 239 | 52.44% |
| NVDA241220C00840000 | 2024-05-24 3:47PM EDT | 2024-12-20 | 288.35 | 289.65 | 292.80 | +18.47 | +6.84% | 69 | 1,105 | 53.97% |
| NVDA250117C00840000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 297.00 | 295.15 | 302.20 | +15.66 | +5.57% | 20 | 2,290 | 53.62% |
| NVDA250221C00840000 | 2024-05-24 1:55PM EDT | 2025-02-21 | 301.90 | 309.25 | 315.05 | +75.35 | +33.26% | 1 | 81 | 54.92% |
| NVDA250321C00840000 | 2024-05-23 3:48PM EDT | 2025-03-21 | 302.32 | 314.85 | 327.90 | +6.32 | +2.14% | 1 | 577 | 55.42% |
| NVDA250620C00840000 | 2024-05-24 10:30AM EDT | 2025-06-20 | 324.00 | 337.65 | 347.30 | +2.68 | +0.83% | 2 | 329 | 54.72% |
| NVDA250919C00840000 | 2024-05-24 3:05PM EDT | 2025-09-19 | 356.07 | 363.60 | 371.05 | +10.07 | +2.91% | 1 | 8 | 55.77% |
| NVDA251219C00840000 | 2024-05-24 1:17PM EDT | 2025-12-19 | 373.10 | 383.25 | 397.30 | -7.74 | -2.03% | 3 | 70 | 56.61% |
| NVDA260116C00840000 | 2024-05-24 3:36PM EDT | 2026-01-16 | 388.28 | 386.60 | 402.00 | +13.05 | +3.48% | 1 | 357 | 56.21% |
| NVDA260618C00840000 | 2024-05-24 11:32AM EDT | 2026-06-18 | 411.24 | 422.35 | 434.00 | +14.38 | +3.62% | 8 | 27 | 57.24% |
| NVDA261218C00840000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 453.95 | 453.30 | 466.00 | +27.64 | +6.48% | 6 | 267 | 57.29% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00840000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.24 | 0.18 | 0.28 | -0.12 | -33.33% | 241 | 1,858 | 76.12% |
| NVDA240607P00840000 | 2024-05-24 3:21PM EDT | 2024-06-07 | 0.35 | 0.30 | 0.46 | -0.39 | -52.70% | 55 | 467 | 55.08% |
| NVDA240614P00840000 | 2024-05-24 1:56PM EDT | 2024-06-14 | 0.93 | 0.88 | 1.02 | -0.53 | -36.30% | 14 | 151 | 50.64% |
| NVDA240621P00840000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 1.38 | 1.25 | 1.87 | -0.58 | -29.59% | 220 | 2,525 | 48.88% |
| NVDA240628P00840000 | 2024-05-24 2:29PM EDT | 2024-06-28 | 1.94 | 1.85 | 2.08 | -0.79 | -28.94% | 16 | 123 | 44.43% |
| NVDA240719P00840000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 4.57 | 4.30 | 4.50 | -1.29 | -22.01% | 85 | 3,446 | 40.98% |
| NVDA240816P00840000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 9.50 | 8.50 | 9.40 | -2.59 | -21.42% | 130 | 1,184 | 40.20% |
| NVDA240920P00840000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 20.03 | 18.65 | 21.95 | -3.37 | -14.40% | 45 | 1,414 | 44.22% |
| NVDA241018P00840000 | 2024-05-24 3:39PM EDT | 2024-10-18 | 24.93 | 20.10 | 24.70 | -5.77 | -18.79% | 23 | 120 | 41.53% |
| NVDA241115P00840000 | 2024-05-23 3:15PM EDT | 2024-11-15 | 34.31 | 30.35 | 31.40 | -3.69 | -9.71% | 3 | 342 | 41.81% |
| NVDA241220P00840000 | 2024-05-24 11:51AM EDT | 2024-12-20 | 43.43 | 35.00 | 39.95 | -0.50 | -1.14% | 1 | 645 | 42.25% |
| NVDA250117P00840000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 44.00 | 42.65 | 45.00 | -4.85 | -9.93% | 74 | 1,545 | 41.87% |
| NVDA250221P00840000 | 2024-05-23 1:00PM EDT | 2025-02-21 | 54.48 | 46.30 | 53.55 | +0.26 | +0.48% | 1 | 59 | 42.43% |
| NVDA250321P00840000 | 2024-05-24 3:14PM EDT | 2025-03-21 | 57.70 | 50.40 | 57.05 | -6.30 | -9.84% | 62 | 80 | 41.68% |
| NVDA250620P00840000 | 2024-05-24 3:50PM EDT | 2025-06-20 | 72.50 | 67.30 | 77.00 | -5.95 | -7.58% | 5 | 374 | 42.68% |
| NVDA250919P00840000 | 2024-05-24 10:25AM EDT | 2025-09-19 | 90.57 | 81.65 | 90.00 | +3.57 | +4.10% | 3 | 7 | 41.96% |
| NVDA251219P00840000 | 2024-05-24 2:56PM EDT | 2025-12-19 | 99.64 | 94.55 | 100.60 | -7.07 | -6.63% | 6 | 51 | 41.08% |
| NVDA260116P00840000 | 2024-05-23 12:20PM EDT | 2026-01-16 | 104.95 | 95.40 | 103.85 | 0.00 | - | 6 | 36 | 40.88% |
| NVDA260618P00840000 | 2024-05-24 12:02PM EDT | 2026-06-18 | 119.60 | 115.45 | 120.10 | -38.40 | -24.30% | 4 | 31 | 39.92% |
| NVDA261218P00840000 | 2024-05-24 3:47PM EDT | 2026-12-18 | 137.29 | 134.90 | 138.05 | -6.71 | -4.66% | 4 | 54 | 39.17% |
© 2024 Yahoo. Tutti i diritti riservati.