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
63.799,00 +97,12 (+0,15%)
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:950.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00950000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 114.55 | 114.00 | 120.00 | +24.02 | +26.53% | 1,428 | 5,125 | 59.68% |
| NVDA240607C00950000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 117.70 | 115.75 | 121.50 | +21.70 | +22.60% | 365 | 2,306 | 54.08% |
| NVDA240614C00950000 | 2024-05-24 3:35PM EDT | 2024-06-14 | 121.80 | 119.20 | 125.05 | +21.45 | +21.38% | 175 | 567 | 50.10% |
| NVDA240621C00950000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 125.00 | 123.60 | 126.50 | +21.19 | +20.41% | 1,066 | 7,780 | 45.21% |
| NVDA240628C00950000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 126.69 | 127.80 | 130.95 | +19.17 | +17.83% | 943 | 615 | 45.61% |
| NVDA240719C00950000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 138.80 | 138.60 | 143.55 | +18.30 | +15.19% | 193 | 1,326 | 46.37% |
| NVDA240816C00950000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 155.90 | 152.10 | 159.50 | +19.08 | +13.95% | 194 | 2,242 | 47.56% |
| NVDA240920C00950000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 177.75 | 175.50 | 179.00 | +17.90 | +11.20% | 38,312 | 2,869 | 49.43% |
| NVDA241018C00950000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 188.27 | 188.25 | 193.05 | +24.57 | +15.01% | 37 | 1,812 | 50.46% |
| NVDA241115C00950000 | 2024-05-24 3:34PM EDT | 2024-11-15 | 200.00 | 202.20 | 209.30 | +15.00 | +8.11% | 27 | 292 | 51.14% |
| NVDA241220C00950000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 217.26 | 215.50 | 220.00 | +15.43 | +7.65% | 41 | 1,120 | 50.88% |
| NVDA250117C00950000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 227.22 | 225.05 | 231.15 | +16.97 | +8.07% | 76 | 2,740 | 51.18% |
| NVDA250221C00950000 | 2024-05-24 2:24PM EDT | 2025-02-21 | 234.26 | 232.00 | 245.75 | +7.66 | +3.38% | 25 | 281 | 51.07% |
| NVDA250620C00950000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 275.95 | 276.55 | 283.50 | +21.13 | +8.29% | 34 | 520 | 53.09% |
| NVDA251219C00950000 | 2024-05-24 12:01PM EDT | 2025-12-19 | 314.85 | 324.55 | 331.80 | +2.12 | +0.68% | 13 | 1,427 | 54.07% |
| NVDA260116C00950000 | 2024-05-24 3:41PM EDT | 2026-01-16 | 331.69 | 331.35 | 344.00 | +12.49 | +3.91% | 20 | 740 | 54.78% |
| NVDA260618C00950000 | 2024-05-24 3:03PM EDT | 2026-06-18 | 361.40 | 365.60 | 376.05 | +3.69 | +1.03% | 10 | 292 | 55.14% |
| NVDA261218C00950000 | 2024-05-24 2:37PM EDT | 2026-12-18 | 395.00 | 402.25 | 416.00 | +17.79 | +4.72% | 51 | 334 | 56.04% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00950000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.74 | 0.75 | 0.80 | -1.01 | -57.71% | 7,703 | 5,118 | 48.28% |
| NVDA240607P00950000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.21 | 2.20 | 2.23 | -3.21 | -59.23% | 1,710 | 877 | 40.23% |
| NVDA240614P00950000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 5.45 | 5.05 | 5.45 | -4.10 | -42.93% | 478 | 588 | 40.78% |
| NVDA240621P00950000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 7.20 | 7.10 | 7.40 | -5.01 | -41.03% | 2,287 | 3,222 | 38.53% |
| NVDA240628P00950000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 10.07 | 8.70 | 10.20 | -5.58 | -35.65% | 204 | 260 | 38.23% |
| NVDA240719P00950000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 18.13 | 17.50 | 20.65 | -6.42 | -26.15% | 1,890 | 2,373 | 39.69% |
| NVDA240816P00950000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 29.65 | 27.95 | 29.60 | -6.95 | -18.99% | 283 | 1,404 | 38.23% |
| NVDA240920P00950000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 46.40 | 46.40 | 49.55 | -9.14 | -16.46% | 238 | 1,195 | 42.26% |
| NVDA241018P00950000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 55.34 | 53.25 | 55.20 | -11.16 | -16.78% | 51 | 1,364 | 40.49% |
| NVDA241115P00950000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 64.30 | 59.75 | 65.75 | -10.15 | -13.63% | 9 | 896 | 41.29% |
| NVDA241220P00950000 | 2024-05-24 3:25PM EDT | 2024-12-20 | 75.90 | 71.15 | 78.60 | -13.52 | -15.12% | 46 | 728 | 42.27% |
| NVDA250117P00950000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 80.85 | 77.60 | 83.85 | -8.15 | -9.16% | 84 | 2,431 | 41.45% |
| NVDA250221P00950000 | 2024-05-24 2:38PM EDT | 2025-02-21 | 92.30 | 84.00 | 94.00 | -2.75 | -2.89% | 4 | 351 | 41.83% |
| NVDA250620P00950000 | 2024-05-24 3:40PM EDT | 2025-06-20 | 114.75 | 109.10 | 115.30 | -12.25 | -9.65% | 22 | 1,174 | 40.35% |
| NVDA251219P00950000 | 2024-05-24 3:09PM EDT | 2025-12-19 | 145.50 | 136.65 | 143.95 | -1.45 | -0.99% | 12 | 115 | 39.37% |
| NVDA260116P00950000 | 2024-05-24 3:41PM EDT | 2026-01-16 | 147.14 | 145.10 | 151.95 | -7.18 | -4.65% | 7 | 614 | 40.09% |
| NVDA260618P00950000 | 2024-05-23 9:53AM EDT | 2026-06-18 | 176.78 | 162.55 | 167.55 | 0.00 | - | 7 | 86 | 38.67% |
| NVDA261218P00950000 | 2024-05-24 12:40PM EDT | 2026-12-18 | 189.35 | 182.60 | 189.90 | -5.12 | -2.63% | 4 | 103 | 38.39% |
© 2024 Yahoo. Tutti i diritti riservati.