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:920.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00920000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 143.44 | 138.00 | 147.30 | +23.09 | +19.19% | 162 | 1,355 | 74.62% |
| NVDA240607C00920000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 143.00 | 140.00 | 149.05 | +21.68 | +17.87% | 126 | 521 | 57.27% |
| NVDA240614C00920000 | 2024-05-24 3:26PM EDT | 2024-06-14 | 146.00 | 146.95 | 152.80 | +17.00 | +13.18% | 22 | 220 | 54.90% |
| NVDA240621C00920000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 151.10 | 149.20 | 154.75 | +23.65 | +18.56% | 711 | 6,383 | 50.58% |
| NVDA240628C00920000 | 2024-05-24 2:51PM EDT | 2024-06-28 | 151.50 | 151.05 | 157.25 | +27.11 | +21.79% | 6 | 82 | 48.58% |
| NVDA240719C00920000 | 2024-05-24 3:24PM EDT | 2024-07-19 | 164.09 | 159.10 | 167.65 | +20.44 | +14.23% | 112 | 1,524 | 48.18% |
| NVDA240816C00920000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 177.92 | 175.25 | 180.00 | +19.12 | +12.04% | 58 | 754 | 47.69% |
| NVDA240920C00920000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 196.55 | 195.80 | 201.90 | +17.60 | +9.84% | 1,171 | 1,982 | 51.54% |
| NVDA241018C00920000 | 2024-05-24 3:47PM EDT | 2024-10-18 | 206.20 | 208.70 | 213.15 | +9.89 | +5.04% | 58 | 263 | 50.43% |
| NVDA241115C00920000 | 2024-05-24 3:47PM EDT | 2024-11-15 | 218.90 | 221.00 | 227.25 | +18.90 | +9.45% | 44 | 229 | 51.59% |
| NVDA241220C00920000 | 2024-05-24 3:48PM EDT | 2024-12-20 | 234.50 | 234.20 | 240.60 | +1.90 | +0.82% | 15 | 342 | 51.95% |
| NVDA250117C00920000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 241.60 | 242.10 | 250.00 | +22.40 | +10.22% | 123 | 1,679 | 51.75% |
| NVDA250221C00920000 | 2024-05-24 3:10PM EDT | 2025-02-21 | 251.30 | 250.00 | 262.85 | -5.31 | -2.07% | 6 | 242 | 51.60% |
| NVDA250321C00920000 | 2024-05-24 3:44PM EDT | 2025-03-21 | 264.50 | 258.10 | 272.05 | +18.58 | +7.56% | 10 | 198 | 51.74% |
| NVDA250620C00920000 | 2024-05-24 10:22AM EDT | 2025-06-20 | 278.00 | 286.00 | 300.00 | +1.00 | +0.36% | 3 | 301 | 52.68% |
| NVDA250919C00920000 | 2024-05-23 2:06PM EDT | 2025-09-19 | 306.00 | 318.45 | 323.50 | +4.55 | +1.51% | 3 | 18 | 54.08% |
| NVDA251219C00920000 | 2024-05-24 9:37AM EDT | 2025-12-19 | 324.65 | 339.80 | 354.00 | +1.00 | +0.31% | 2 | 108 | 55.27% |
| NVDA260116C00920000 | 2024-05-24 12:21PM EDT | 2026-01-16 | 334.90 | 344.55 | 353.90 | -4.07 | -1.20% | 144 | 1,032 | 54.47% |
| NVDA260618C00920000 | 2024-05-23 1:57PM EDT | 2026-06-18 | 371.93 | 382.10 | 388.40 | 0.00 | - | 10 | 157 | 55.57% |
| NVDA261218C00920000 | 2024-05-24 2:02PM EDT | 2026-12-18 | 408.78 | 415.30 | 428.00 | -4.32 | -1.05% | 2 | 281 | 56.24% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00920000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.52 | 0.50 | 0.85 | -0.44 | -45.83% | 944 | 1,402 | 57.84% |
| NVDA240607P00920000 | 2024-05-24 3:50PM EDT | 2024-06-07 | 1.17 | 1.15 | 1.25 | -1.65 | -58.51% | 249 | 240 | 43.69% |
| NVDA240614P00920000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 2.95 | 2.78 | 3.10 | -2.35 | -44.34% | 169 | 741 | 42.51% |
| NVDA240621P00920000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.40 | -2.90 | -40.28% | 473 | 4,346 | 39.84% |
| NVDA240628P00920000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 6.35 | 2.00 | 6.35 | -2.90 | -31.35% | 157 | 128 | 39.19% |
| NVDA240719P00920000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 12.65 | 9.55 | 13.30 | -4.36 | -25.63% | 177 | 708 | 38.98% |
| NVDA240816P00920000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 21.99 | 19.20 | 24.40 | -6.56 | -22.98% | 18 | 637 | 40.27% |
| NVDA240920P00920000 | 2024-05-24 3:32PM EDT | 2024-09-20 | 38.10 | 35.90 | 37.85 | -9.75 | -20.38% | 57 | 862 | 41.40% |
| NVDA241018P00920000 | 2024-05-24 2:18PM EDT | 2024-10-18 | 45.62 | 43.75 | 47.30 | -6.53 | -12.52% | 5 | 257 | 41.75% |
| NVDA241115P00920000 | 2024-05-24 10:25AM EDT | 2024-11-15 | 59.23 | 49.30 | 56.60 | -2.92 | -4.70% | 2 | 115 | 42.20% |
| NVDA241220P00920000 | 2024-05-24 11:48AM EDT | 2024-12-20 | 68.85 | 60.60 | 67.45 | +2.60 | +3.92% | 10 | 500 | 42.62% |
| NVDA250117P00920000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 69.65 | 65.75 | 72.65 | -8.22 | -10.56% | 159 | 803 | 41.85% |
| NVDA250221P00920000 | 2024-05-23 3:31PM EDT | 2025-02-21 | 89.31 | 73.20 | 83.00 | 0.00 | - | 13 | 47 | 42.43% |
| NVDA250321P00920000 | 2024-05-24 1:27PM EDT | 2025-03-21 | 87.75 | 82.75 | 84.30 | -5.57 | -5.97% | 4 | 786 | 40.80% |
| NVDA250620P00920000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 102.35 | 98.85 | 105.65 | -8.50 | -7.67% | 4 | 179 | 41.45% |
| NVDA250919P00920000 | 2024-05-24 2:29PM EDT | 2025-09-19 | 117.75 | 112.35 | 124.00 | -2.92 | -2.42% | 2 | 78 | 41.70% |
| NVDA251219P00920000 | 2024-05-24 10:24AM EDT | 2025-12-19 | 136.83 | 123.85 | 130.75 | -1.66 | -1.20% | 1 | 168 | 39.72% |
| NVDA260116P00920000 | 2024-05-23 1:22PM EDT | 2026-01-16 | 136.73 | 127.55 | 138.60 | 0.00 | - | 5 | 362 | 40.45% |
| NVDA260618P00920000 | 2024-05-23 1:42PM EDT | 2026-06-18 | 155.93 | 148.95 | 160.00 | 0.00 | - | 2 | 8 | 40.18% |
| NVDA261218P00920000 | 2024-05-24 1:56PM EDT | 2026-12-18 | 175.85 | 169.60 | 173.20 | -6.45 | -3.54% | 2 | 77 | 38.29% |
© 2024 Yahoo. Tutti i diritti riservati.