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
61.519,72 -5,71 (-0,01%)
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:890.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00890000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 63.35 | 63.30 | 64.05 | -13.41 | -17.47% | 1,020 | 1,003 | 95.12% |
| NVDA240531C00890000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 67.75 | 68.00 | 68.70 | -18.28 | -21.25% | 65 | 620 | 71.79% |
| NVDA240607C00890000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 72.90 | 73.20 | 73.95 | -14.10 | -16.21% | 216 | 660 | 64.29% |
| NVDA240614C00890000 | 2024-05-16 1:21PM EDT | 2024-06-14 | 90.80 | 78.35 | 79.25 | 0.00 | - | 96 | 121 | 60.81% |
| NVDA240621C00890000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 81.88 | 81.85 | 83.60 | -12.62 | -13.35% | 92 | 1,857 | 57.85% |
| NVDA240628C00890000 | 2024-05-17 3:39PM EDT | 2024-06-28 | 88.25 | 85.95 | 87.25 | -11.36 | -11.40% | 14 | 24 | 55.96% |
| NVDA240719C00890000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 102.68 | 96.45 | 97.20 | -7.43 | -6.75% | 25 | 391 | 52.52% |
| NVDA240816C00890000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 110.62 | 110.10 | 110.95 | -15.68 | -12.41% | 20 | 689 | 51.37% |
| NVDA241018C00890000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 139.85 | 140.05 | 141.05 | -21.86 | -13.52% | 13 | 275 | 52.46% |
| NVDA241115C00890000 | 2024-05-17 12:08PM EDT | 2024-11-15 | 157.32 | 151.00 | 152.35 | -7.68 | -4.65% | 2 | 111 | 52.69% |
| NVDA241220C00890000 | 2024-05-16 11:10AM EDT | 2024-12-20 | 186.85 | 165.25 | 166.85 | 0.00 | - | 10 | 32 | 53.52% |
| NVDA250221C00890000 | 2024-05-17 3:45PM EDT | 2025-02-21 | 186.40 | 185.30 | 187.40 | +14.40 | +8.37% | 57 | 292 | 53.69% |
| NVDA260116C00890000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 271.50 | 268.70 | 271.35 | +7.15 | +2.70% | 1 | 107 | 55.13% |
| NVDA260618C00890000 | 2024-05-15 3:18PM EDT | 2026-06-18 | 315.50 | 299.55 | 302.10 | 0.00 | - | 1 | 72 | 55.61% |
| NVDA261218C00890000 | 2024-05-16 3:30PM EDT | 2026-12-18 | 331.26 | 329.70 | 334.85 | -20.74 | -5.89% | 1 | 142 | 55.85% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00890000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 27.84 | 27.25 | 28.25 | +6.13 | +28.24% | 1,116 | 1,173 | 92.54% |
| NVDA240531P00890000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 31.85 | 31.10 | 32.55 | +6.63 | +26.29% | 305 | 427 | 69.14% |
| NVDA240607P00890000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 36.53 | 35.35 | 37.10 | +7.09 | +24.08% | 55 | 325 | 61.16% |
| NVDA240614P00890000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 40.47 | 40.00 | 40.85 | +6.86 | +20.41% | 46 | 165 | 57.06% |
| NVDA240621P00890000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 43.72 | 42.40 | 44.20 | +8.22 | +23.15% | 63 | 1,070 | 53.54% |
| NVDA240628P00890000 | 2024-05-17 2:51PM EDT | 2024-06-28 | 48.52 | 45.85 | 47.00 | +11.18 | +29.94% | 39 | 26 | 51.41% |
| NVDA240719P00890000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 52.79 | 53.45 | 54.10 | +7.79 | +17.31% | 14 | 214 | 47.09% |
| NVDA240816P00890000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 63.53 | 63.35 | 64.15 | +7.31 | +13.00% | 19 | 225 | 44.80% |
| NVDA241018P00890000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 78.80 | 85.15 | 86.15 | 0.00 | - | 6 | 217 | 43.94% |
| NVDA241115P00890000 | 2024-05-17 1:48PM EDT | 2024-11-15 | 90.40 | 92.95 | 93.85 | +5.40 | +6.35% | 31 | 64 | 43.48% |
| NVDA241220P00890000 | 2024-05-17 12:03PM EDT | 2024-12-20 | 99.70 | 102.95 | 104.05 | +5.12 | +5.41% | 1 | 25 | 43.54% |
| NVDA250221P00890000 | 2024-05-15 1:52PM EDT | 2025-02-21 | 110.01 | 115.60 | 117.15 | 0.00 | - | 11 | 37 | 42.55% |
| NVDA260116P00890000 | 2024-05-16 11:58AM EDT | 2026-01-16 | 159.75 | 166.50 | 168.15 | 0.00 | - | 4 | 41 | 40.07% |
| NVDA260618P00890000 | 2024-05-09 9:51AM EDT | 2026-06-18 | 200.75 | 184.25 | 186.00 | 0.00 | - | 1 | 10 | 39.37% |
| NVDA261218P00890000 | 2024-05-17 2:33PM EDT | 2026-12-18 | 205.00 | 197.00 | 208.70 | +4.70 | +2.35% | 2 | 108 | 39.44% |
© 2024 Yahoo. Tutti i diritti riservati.