Italia markets open in 8 hours 58 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.646,11 -457,09 (-1,17%) EUR/USD
1,0853 +0,0035 (+0,33%) Bitcoin EUR
63.148,53 -594,32 (-0,93%) CMC Crypto 200
1.488,99 +20,89 (+1,42%)
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:880.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00880000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 181.20 | 179.60 | 187.85 | +23.45 | +14.87% | 65 | 391 | 96.24% |
| NVDA240607C00880000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 183.65 | 182.75 | 188.40 | +24.50 | +15.39% | 5 | 208 | 51.45% |
| NVDA240614C00880000 | 2024-05-24 1:59PM EDT | 2024-06-14 | 176.60 | 184.25 | 192.75 | +15.60 | +9.69% | 8 | 56 | 54.96% |
| NVDA240621C00880000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 189.99 | 186.75 | 192.00 | +24.24 | +14.62% | 38,402 | 43,389 | 55.74% |
| NVDA240628C00880000 | 2024-05-24 3:25PM EDT | 2024-06-28 | 187.65 | 189.15 | 197.75 | +23.86 | +14.57% | 4 | 17 | 52.28% |
| NVDA240705C00880000 | 2024-05-24 2:35PM EDT | 2024-07-05 | 182.85 | 190.85 | 201.05 | +182.85 | - | 8 | 0 | 51.36% |
| NVDA240719C00880000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 196.95 | 197.25 | 201.50 | +21.90 | +12.51% | 131 | 1,170 | 50.69% |
| NVDA240816C00880000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 207.10 | 207.45 | 213.25 | +23.31 | +12.68% | 122 | 498 | 50.65% |
| NVDA240920C00880000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 225.94 | 222.40 | 232.85 | +19.74 | +9.57% | 208 | 2,072 | 51.03% |
| NVDA241018C00880000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 236.00 | 236.80 | 241.65 | +3.20 | +1.37% | 72 | 885 | 51.70% |
| NVDA241115C00880000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 247.05 | 248.05 | 254.60 | +17.69 | +7.71% | 25 | 261 | 52.72% |
| NVDA241220C00880000 | 2024-05-24 3:34PM EDT | 2024-12-20 | 259.70 | 260.25 | 266.40 | +17.19 | +7.09% | 21 | 753 | 52.84% |
| NVDA250117C00880000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 267.10 | 266.00 | 274.75 | +15.65 | +6.22% | 219 | 1,912 | 52.20% |
| NVDA250221C00880000 | 2024-05-24 12:08PM EDT | 2025-02-21 | 267.59 | 274.20 | 288.95 | +7.29 | +2.80% | 1 | 127 | 52.51% |
| NVDA250321C00880000 | 2024-05-24 3:43PM EDT | 2025-03-21 | 288.45 | 284.00 | 296.70 | +8.45 | +3.02% | 19 | 440 | 52.79% |
| NVDA250620C00880000 | 2024-05-24 3:34PM EDT | 2025-06-20 | 315.70 | 313.25 | 322.90 | +13.77 | +4.56% | 6 | 271 | 53.92% |
| NVDA250919C00880000 | 2024-05-23 12:40PM EDT | 2025-09-19 | 332.00 | 340.35 | 345.25 | 0.00 | - | 2 | 26 | 54.69% |
| NVDA251219C00880000 | 2024-05-24 9:37AM EDT | 2025-12-19 | 345.00 | 356.05 | 374.00 | +1.79 | +0.52% | 2 | 126 | 55.22% |
| NVDA260116C00880000 | 2024-05-23 3:59PM EDT | 2026-01-16 | 351.00 | 367.10 | 380.00 | 0.00 | - | 18 | 482 | 55.82% |
| NVDA260618C00880000 | 2024-05-23 2:51PM EDT | 2026-06-18 | 378.88 | 396.90 | 410.65 | 0.00 | - | 6 | 65 | 55.87% |
| NVDA261218C00880000 | 2024-05-24 3:53PM EDT | 2026-12-18 | 433.25 | 433.90 | 444.50 | +0.25 | +0.06% | 2 | 733 | 56.55% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00880000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.38 | 0.34 | 0.50 | -0.24 | -38.71% | 521 | 1,025 | 67.77% |
| NVDA240607P00880000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 0.63 | 0.63 | 0.66 | -0.62 | -49.60% | 74 | 334 | 49.17% |
| NVDA240614P00880000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 1.55 | 1.45 | 1.63 | -1.15 | -42.59% | 112 | 140 | 46.13% |
| NVDA240621P00880000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 2.30 | 1.60 | 2.37 | -1.35 | -36.99% | 334 | 2,387 | 42.70% |
| NVDA240628P00880000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 3.45 | 3.10 | 3.40 | -1.60 | -31.68% | 329 | 384 | 41.09% |
| NVDA240705P00880000 | 2024-05-24 1:57PM EDT | 2024-07-05 | 4.70 | 3.85 | 4.55 | +4.70 | - | 3 | 7 | 40.04% |
| NVDA240719P00880000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 7.67 | 7.15 | 7.50 | -2.38 | -23.68% | 439 | 1,430 | 39.34% |
| NVDA240816P00880000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 15.00 | 14.00 | 14.55 | -6.00 | -28.57% | 21 | 398 | 39.26% |
| NVDA240920P00880000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 28.05 | 22.90 | 27.70 | -4.70 | -14.35% | 679 | 1,357 | 41.96% |
| NVDA241018P00880000 | 2024-05-24 3:19PM EDT | 2024-10-18 | 34.25 | 31.20 | 33.65 | -7.45 | -17.87% | 26 | 497 | 41.01% |
| NVDA241115P00880000 | 2024-05-24 3:45PM EDT | 2024-11-15 | 41.93 | 40.45 | 41.65 | -5.95 | -12.43% | 7 | 842 | 41.44% |
| NVDA241220P00880000 | 2024-05-24 3:33PM EDT | 2024-12-20 | 51.60 | 46.40 | 54.35 | -2.49 | -4.60% | 156 | 423 | 43.15% |
| NVDA250117P00880000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 56.06 | 54.15 | 59.20 | -7.01 | -11.11% | 155 | 992 | 42.38% |
| NVDA250221P00880000 | 2024-05-24 2:54PM EDT | 2025-02-21 | 65.60 | 60.40 | 68.65 | -6.30 | -8.76% | 1 | 49 | 42.89% |
| NVDA250321P00880000 | 2024-05-23 2:04PM EDT | 2025-03-21 | 74.85 | 68.40 | 72.30 | 0.00 | - | 8 | 261 | 42.04% |
| NVDA250620P00880000 | 2024-05-24 3:48PM EDT | 2025-06-20 | 86.00 | 82.25 | 86.20 | -9.65 | -10.09% | 16 | 265 | 40.80% |
| NVDA250919P00880000 | 2024-05-24 3:35PM EDT | 2025-09-19 | 100.90 | 94.00 | 104.00 | -1.55 | -1.51% | 1 | 12 | 41.26% |
| NVDA251219P00880000 | 2024-05-24 10:58AM EDT | 2025-12-19 | 117.60 | 109.80 | 114.10 | +1.23 | +1.06% | 2 | 109 | 40.16% |
| NVDA260116P00880000 | 2024-05-24 10:28AM EDT | 2026-01-16 | 123.00 | 112.85 | 119.40 | +1.95 | +1.61% | 4 | 255 | 40.40% |
| NVDA260618P00880000 | 2024-05-24 9:37AM EDT | 2026-06-18 | 142.37 | 131.55 | 143.00 | +2.22 | +1.58% | 1 | 24 | 40.76% |
| NVDA261218P00880000 | 2024-05-24 1:39PM EDT | 2026-12-18 | 157.25 | 145.00 | 160.05 | -33.75 | -17.67% | 13 | 75 | 39.60% |
© 2024 Yahoo. Tutti i diritti riservati.