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
61.577,07 +143,77 (+0,23%)
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:850.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00850000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 90.05 | 89.80 | 90.50 | -18.15 | -16.77% | 1,773 | 3,092 | 87.29% |
| NVDA240531C00850000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 94.05 | 93.10 | 95.40 | -16.33 | -14.79% | 151 | 1,534 | 69.09% |
| NVDA240607C00850000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 97.95 | 98.40 | 99.40 | -15.05 | -13.32% | 100 | 232 | 62.95% |
| NVDA240614C00850000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 103.15 | 103.00 | 104.30 | -18.10 | -14.93% | 9 | 17 | 60.12% |
| NVDA240621C00850000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 106.50 | 106.70 | 107.80 | -14.35 | -11.87% | 279 | 7,457 | 57.49% |
| NVDA240628C00850000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 110.55 | 110.10 | 111.70 | -21.64 | -16.37% | 9 | 11 | 55.87% |
| NVDA240719C00850000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 120.37 | 120.20 | 121.05 | -14.53 | -10.77% | 26 | 280 | 52.86% |
| NVDA240816C00850000 | 2024-05-17 2:17PM EDT | 2024-08-16 | 132.78 | 133.00 | 134.00 | -14.45 | -9.81% | 41 | 727 | 51.80% |
| NVDA241018C00850000 | 2024-05-17 2:32PM EDT | 2024-10-18 | 158.95 | 161.50 | 162.80 | -20.65 | -11.50% | 18 | 381 | 52.94% |
| NVDA241115C00850000 | 2024-05-16 1:21PM EDT | 2024-11-15 | 175.05 | 172.10 | 173.60 | -13.95 | -7.38% | 2 | 505 | 53.18% |
| NVDA241220C00850000 | 2024-05-16 3:06PM EDT | 2024-12-20 | 205.94 | 186.00 | 187.40 | 0.00 | - | 6 | 90 | 54.00% |
| NVDA250117C00850000 | 2024-05-17 12:58PM EDT | 2025-01-17 | 194.00 | 192.95 | 196.60 | -20.01 | -9.35% | 25 | 2,450 | 53.72% |
| NVDA250221C00850000 | 2024-05-17 9:36AM EDT | 2025-02-21 | 219.77 | 205.40 | 207.45 | -3.73 | -1.67% | 1 | 235 | 54.18% |
| NVDA250321C00850000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 215.30 | 213.70 | 215.65 | -18.86 | -8.05% | 5 | 729 | 54.31% |
| NVDA250620C00850000 | 2024-05-17 3:02PM EDT | 2025-06-20 | 240.70 | 237.45 | 242.40 | -17.93 | -6.93% | 4 | 1,051 | 54.88% |
| NVDA251219C00850000 | 2024-05-17 12:35PM EDT | 2025-12-19 | 289.00 | 280.65 | 286.00 | -8.81 | -2.96% | 2 | 1,541 | 55.80% |
| NVDA260116C00850000 | 2024-05-17 3:18PM EDT | 2026-01-16 | 289.00 | 286.70 | 289.15 | -20.70 | -6.68% | 45 | 265 | 55.59% |
| NVDA260618C00850000 | 2024-05-17 2:30PM EDT | 2026-06-18 | 314.71 | 316.80 | 319.00 | -19.77 | -5.91% | 6 | 392 | 56.04% |
| NVDA261218C00850000 | 2024-05-17 12:03PM EDT | 2026-12-18 | 356.80 | 347.00 | 351.00 | -15.00 | -4.03% | 2 | 491 | 56.34% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00850000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 14.10 | 13.85 | 14.30 | +3.45 | +32.39% | 3,427 | 4,234 | 83.91% |
| NVDA240531P00850000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 17.60 | 17.35 | 17.95 | +4.01 | +29.51% | 490 | 760 | 65.89% |
| NVDA240607P00850000 | 2024-05-17 3:19PM EDT | 2024-06-07 | 21.60 | 21.30 | 21.80 | +5.02 | +30.28% | 63 | 310 | 59.39% |
| NVDA240614P00850000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 25.52 | 25.05 | 25.75 | +5.57 | +27.92% | 26 | 117 | 56.06% |
| NVDA240621P00850000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 28.00 | 27.80 | 28.15 | +5.25 | +23.08% | 394 | 6,935 | 52.85% |
| NVDA240628P00850000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 30.65 | 30.40 | 31.20 | +5.09 | +19.91% | 40 | 112 | 50.93% |
| NVDA240719P00850000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 37.61 | 37.60 | 37.95 | +5.61 | +17.53% | 535 | 1,536 | 47.01% |
| NVDA240816P00850000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 47.16 | 46.60 | 47.25 | +6.36 | +15.59% | 201 | 711 | 44.86% |
| NVDA241018P00850000 | 2024-05-17 2:00PM EDT | 2024-10-18 | 66.02 | 67.30 | 68.15 | +4.57 | +7.44% | 13 | 379 | 44.18% |
| NVDA241115P00850000 | 2024-05-17 1:34PM EDT | 2024-11-15 | 72.50 | 74.65 | 75.65 | +3.46 | +5.01% | 112 | 652 | 43.80% |
| NVDA241220P00850000 | 2024-05-17 1:06PM EDT | 2024-12-20 | 82.05 | 84.45 | 85.35 | +2.50 | +3.14% | 6 | 182 | 43.85% |
| NVDA250117P00850000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 89.57 | 88.00 | 90.50 | +6.37 | +7.66% | 6 | 965 | 43.12% |
| NVDA250221P00850000 | 2024-05-17 3:13PM EDT | 2025-02-21 | 97.00 | 96.75 | 98.10 | +5.45 | +5.95% | 5 | 76 | 42.90% |
| NVDA250321P00850000 | 2024-05-17 12:45PM EDT | 2025-03-21 | 100.95 | 102.10 | 103.55 | +4.60 | +4.77% | 1 | 150 | 42.66% |
| NVDA250620P00850000 | 2024-05-17 3:15PM EDT | 2025-06-20 | 118.35 | 117.75 | 118.95 | +6.55 | +5.86% | 11 | 1,037 | 41.83% |
| NVDA251219P00850000 | 2024-05-16 3:26PM EDT | 2025-12-19 | 138.23 | 143.65 | 145.35 | 0.00 | - | 5 | 574 | 40.85% |
| NVDA260116P00850000 | 2024-05-17 3:26PM EDT | 2026-01-16 | 146.80 | 146.60 | 148.20 | +4.95 | +3.49% | 7 | 258 | 40.56% |
| NVDA260618P00850000 | 2024-05-17 1:00PM EDT | 2026-06-18 | 163.05 | 163.80 | 165.70 | -6.07 | -3.59% | 2 | 49 | 39.86% |
| NVDA261218P00850000 | 2024-05-17 12:23PM EDT | 2026-12-18 | 180.49 | 178.45 | 184.45 | +3.84 | +2.17% | 1 | 132 | 39.28% |
© 2024 Yahoo. Tutti i diritti riservati.