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:990.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00990000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 76.00 | 75.05 | 78.75 | +21.12 | +38.48% | 901 | 1,271 | 49.43% |
| NVDA240607C00990000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 83.00 | 79.20 | 85.45 | +17.03 | +25.81% | 1,221 | 642 | 47.36% |
| NVDA240614C00990000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 86.65 | 84.85 | 90.90 | +16.45 | +23.43% | 207 | 302 | 45.68% |
| NVDA240621C00990000 | 2024-05-24 3:33PM EDT | 2024-06-21 | 88.60 | 89.75 | 94.85 | +13.25 | +17.58% | 431 | 3,228 | 43.69% |
| NVDA240628C00990000 | 2024-05-24 12:09PM EDT | 2024-06-28 | 81.76 | 94.65 | 100.70 | +7.26 | +9.74% | 5 | 51 | 44.46% |
| NVDA240705C00990000 | 2024-05-24 2:52PM EDT | 2024-07-05 | 93.37 | 97.75 | 104.55 | +93.37 | - | 3 | 2 | 43.69% |
| NVDA240719C00990000 | 2024-05-24 3:24PM EDT | 2024-07-19 | 108.20 | 108.30 | 114.70 | +14.20 | +15.11% | 40 | 590 | 44.83% |
| NVDA240816C00990000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 128.70 | 121.00 | 130.00 | +17.45 | +15.69% | 86 | 635 | 44.94% |
| NVDA240920C00990000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 152.01 | 146.10 | 161.10 | +18.51 | +13.87% | 478 | 938 | 51.73% |
| NVDA241018C00990000 | 2024-05-24 3:11PM EDT | 2024-10-18 | 158.60 | 161.85 | 169.10 | -3.41 | -2.10% | 13 | 133 | 49.72% |
| NVDA241115C00990000 | 2024-05-24 2:12PM EDT | 2024-11-15 | 174.25 | 177.80 | 182.20 | +9.13 | +5.53% | 6 | 1,332 | 50.35% |
| NVDA241220C00990000 | 2024-05-24 3:59PM EDT | 2024-12-20 | 195.62 | 193.40 | 199.45 | +23.24 | +13.48% | 23 | 368 | 50.70% |
| NVDA250117C00990000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 204.84 | 202.05 | 208.55 | +15.84 | +8.38% | 17 | 809 | 50.40% |
| NVDA250221C00990000 | 2024-05-24 10:25AM EDT | 2025-02-21 | 205.01 | 212.80 | 224.05 | -5.71 | -2.71% | 10 | 211 | 50.90% |
| NVDA250620C00990000 | 2024-05-24 3:37PM EDT | 2025-06-20 | 255.13 | 255.85 | 262.40 | +14.88 | +6.19% | 14 | 276 | 52.46% |
| NVDA251219C00990000 | 2024-05-24 3:27PM EDT | 2025-12-19 | 307.67 | 300.00 | 319.10 | +13.17 | +4.47% | 1 | 71 | 53.69% |
| NVDA260116C00990000 | 2024-05-24 2:02PM EDT | 2026-01-16 | 307.57 | 306.00 | 326.00 | +0.87 | +0.28% | 9 | 249 | 53.74% |
| NVDA260618C00990000 | 2024-05-22 10:31AM EDT | 2026-06-18 | 273.52 | 347.35 | 362.00 | 0.00 | - | 1 | 17 | 55.04% |
| NVDA261218C00990000 | 2024-05-24 2:46PM EDT | 2026-12-18 | 380.25 | 382.25 | 394.95 | +4.25 | +1.13% | 2 | 130 | 55.04% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00990000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.80 | 1.30 | 2.15 | -4.20 | -70.00% | 5,002 | 2,203 | 41.49% |
| NVDA240607P00990000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 6.23 | 5.90 | 6.30 | -7.35 | -54.12% | 1,653 | 241 | 38.72% |
| NVDA240614P00990000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 11.92 | 11.15 | 14.15 | -8.08 | -40.40% | 514 | 129 | 42.94% |
| NVDA240621P00990000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 14.50 | 13.05 | 14.65 | -8.99 | -38.27% | 214 | 687 | 37.54% |
| NVDA240628P00990000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 18.83 | 15.50 | 20.65 | -8.67 | -31.53% | 46 | 46 | 39.41% |
| NVDA240705P00990000 | 2024-05-24 3:27PM EDT | 2024-07-05 | 22.35 | 18.60 | 24.05 | +22.35 | - | 29 | 12 | 38.83% |
| NVDA240719P00990000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 29.42 | 25.70 | 31.30 | -7.58 | -20.49% | 64 | 199 | 38.76% |
| NVDA240816P00990000 | 2024-05-24 3:41PM EDT | 2024-08-16 | 42.93 | 38.55 | 44.35 | -13.91 | -24.47% | 9 | 135 | 38.92% |
| NVDA240920P00990000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 62.78 | 58.35 | 64.00 | -9.12 | -12.68% | 41 | 217 | 41.66% |
| NVDA241018P00990000 | 2024-05-24 10:49AM EDT | 2024-10-18 | 76.50 | 67.35 | 72.65 | -3.93 | -4.89% | 7 | 77 | 40.97% |
| NVDA241115P00990000 | 2024-05-24 12:46PM EDT | 2024-11-15 | 85.25 | 75.30 | 84.00 | -4.66 | -5.18% | 9 | 130 | 41.72% |
| NVDA241220P00990000 | 2024-05-24 3:38PM EDT | 2024-12-20 | 93.08 | 88.40 | 94.30 | -8.72 | -8.57% | 4 | 218 | 41.53% |
| NVDA250117P00990000 | 2024-05-24 3:16PM EDT | 2025-01-17 | 99.55 | 94.90 | 100.70 | -9.75 | -8.92% | 9 | 325 | 41.02% |
| NVDA250221P00990000 | 2024-05-23 3:10PM EDT | 2025-02-21 | 121.42 | 101.00 | 108.95 | 0.00 | - | 2 | 32 | 40.71% |
| NVDA250620P00990000 | 2024-05-24 3:17PM EDT | 2025-06-20 | 133.85 | 126.45 | 135.85 | -11.06 | -7.63% | 1 | 56 | 40.54% |
| NVDA251219P00990000 | 2024-05-23 3:54PM EDT | 2025-12-19 | 170.20 | 156.80 | 162.80 | 0.00 | - | 4 | 48 | 38.96% |
| NVDA260116P00990000 | 2024-05-24 2:18PM EDT | 2026-01-16 | 167.09 | 161.40 | 170.80 | -3.66 | -2.14% | 1 | 58 | 39.63% |
| NVDA260618P00990000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 238.75 | 178.00 | 193.00 | 0.00 | - | 2 | 6 | 39.33% |
| NVDA261218P00990000 | 2024-05-24 11:22AM EDT | 2026-12-18 | 211.97 | 202.20 | 209.50 | +1.25 | +0.59% | 2 | 132 | 37.93% |
© 2024 Yahoo. Tutti i diritti riservati.