Italia markets closed
Dow Jones
39.844,64 +37,87 (+0,10%) Nasdaq
16.815,15 +20,27 (+0,12%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.389,05 +1.282,68 (+2,03%) CMC Crypto 200
1.514,33 +25,79 (+1,73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Prezzo d'esercizio:1000.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01000000 | 2024-05-21 1:53PM EDT | 2024-05-24 | 19.40 | 19.35 | 19.50 | -1.95 | -9.15% | 12,916 | 14,673 | 97.27% |
| NVDA240531C01000000 | 2024-05-21 1:53PM EDT | 2024-05-31 | 24.52 | 24.30 | 24.60 | -1.68 | -6.42% | 3,453 | 4,977 | 67.00% |
| NVDA240607C01000000 | 2024-05-21 1:52PM EDT | 2024-06-07 | 29.90 | 29.70 | 30.15 | -1.05 | -3.39% | 648 | 753 | 59.30% |
| NVDA240614C01000000 | 2024-05-21 1:41PM EDT | 2024-06-14 | 35.05 | 34.85 | 35.30 | -0.75 | -2.09% | 199 | 368 | 55.75% |
| NVDA240621C01000000 | 2024-05-21 1:52PM EDT | 2024-06-21 | 38.39 | 38.35 | 38.70 | -1.61 | -4.03% | 3,270 | 16,868 | 52.47% |
| NVDA240628C01000000 | 2024-05-21 1:35PM EDT | 2024-06-28 | 43.00 | 42.50 | 43.15 | -0.01 | -0.02% | 125 | 822 | 51.10% |
| NVDA240719C01000000 | 2024-05-21 1:50PM EDT | 2024-07-19 | 54.17 | 53.75 | 54.05 | -0.38 | -0.70% | 445 | 8,552 | 48.64% |
| NVDA240816C01000000 | 2024-05-21 1:49PM EDT | 2024-08-16 | 69.00 | 68.35 | 68.85 | 0.00 | - | 200 | 2,299 | 48.19% |
| NVDA240920C01000000 | 2024-05-21 1:52PM EDT | 2024-09-20 | 90.05 | 90.05 | 90.65 | -0.65 | -0.72% | 346 | 6,245 | 50.55% |
| NVDA241018C01000000 | 2024-05-21 12:38PM EDT | 2024-10-18 | 101.85 | 100.50 | 101.30 | -0.65 | -0.63% | 91 | 738 | 50.12% |
| NVDA241115C01000000 | 2024-05-21 1:52PM EDT | 2024-11-15 | 112.91 | 112.35 | 113.15 | -2.29 | -2.00% | 57 | 724 | 50.35% |
| NVDA241220C01000000 | 2024-05-21 11:19AM EDT | 2024-12-20 | 127.20 | 127.70 | 128.45 | -2.86 | -2.20% | 31 | 3,501 | 51.33% |
| NVDA250117C01000000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 136.00 | 135.95 | 137.00 | -1.15 | -0.84% | 232 | 6,415 | 51.00% |
| NVDA250221C01000000 | 2024-05-21 11:20AM EDT | 2025-02-21 | 150.00 | 149.15 | 150.05 | -0.90 | -0.60% | 5 | 485 | 51.66% |
| NVDA250321C01000000 | 2024-05-21 11:52AM EDT | 2025-03-21 | 157.00 | 158.25 | 159.45 | -1.65 | -1.04% | 126 | 970 | 51.92% |
| NVDA250620C01000000 | 2024-05-21 1:45PM EDT | 2025-06-20 | 186.35 | 185.55 | 186.45 | -0.85 | -0.45% | 70 | 1,625 | 52.53% |
| NVDA250919C01000000 | 2024-05-21 9:35AM EDT | 2025-09-19 | 206.00 | 206.85 | 213.25 | -5.79 | -2.73% | 1 | 123 | 52.97% |
| NVDA251219C01000000 | 2024-05-21 1:47PM EDT | 2025-12-19 | 233.00 | 232.60 | 234.50 | -0.61 | -0.26% | 5 | 1,003 | 53.70% |
| NVDA260116C01000000 | 2024-05-21 1:28PM EDT | 2026-01-16 | 237.68 | 237.90 | 239.95 | -3.32 | -1.38% | 64 | 2,474 | 53.58% |
| NVDA260618C01000000 | 2024-05-21 12:00PM EDT | 2026-06-18 | 270.55 | 270.80 | 273.05 | -1.05 | -0.39% | 3 | 1,065 | 54.19% |
| NVDA261218C01000000 | 2024-05-21 1:43PM EDT | 2026-12-18 | 305.84 | 303.90 | 306.90 | +0.69 | +0.23% | 52 | 1,829 | 54.49% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01000000 | 2024-05-21 1:45PM EDT | 2024-05-24 | 69.45 | 69.80 | 70.50 | -3.55 | -4.86% | 164 | 1,083 | 98.61% |
| NVDA240531P01000000 | 2024-05-21 1:45PM EDT | 2024-05-31 | 73.77 | 73.70 | 75.25 | -2.62 | -3.43% | 23 | 161 | 66.64% |
| NVDA240607P01000000 | 2024-05-21 12:45PM EDT | 2024-06-07 | 78.20 | 78.15 | 79.60 | -1.34 | -1.68% | 8 | 585 | 57.68% |
| NVDA240614P01000000 | 2024-05-21 12:46PM EDT | 2024-06-14 | 83.00 | 82.15 | 83.85 | -1.47 | -1.74% | 9 | 142 | 53.32% |
| NVDA240621P01000000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 86.50 | 85.45 | 86.25 | +0.08 | +0.09% | 116 | 842 | 50.15% |
| NVDA240628P01000000 | 2024-05-21 11:44AM EDT | 2024-06-28 | 89.43 | 88.55 | 89.65 | -1.16 | -1.28% | 7 | 8 | 48.27% |
| NVDA240719P01000000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 96.50 | 96.65 | 98.20 | -2.62 | -2.64% | 23 | 492 | 44.62% |
| NVDA240816P01000000 | 2024-05-21 1:24PM EDT | 2024-08-16 | 107.75 | 107.50 | 108.15 | -1.47 | -1.35% | 4 | 154 | 42.27% |
| NVDA240920P01000000 | 2024-05-21 12:20PM EDT | 2024-09-20 | 122.46 | 123.65 | 124.45 | -3.14 | -2.50% | 50 | 486 | 43.22% |
| NVDA241018P01000000 | 2024-05-21 11:01AM EDT | 2024-10-18 | 132.00 | 130.40 | 131.45 | +1.00 | +0.76% | 11 | 150 | 41.89% |
| NVDA241115P01000000 | 2024-05-21 10:06AM EDT | 2024-11-15 | 146.61 | 138.60 | 140.05 | +4.66 | +3.28% | 4 | 134 | 41.72% |
| NVDA241220P01000000 | 2024-05-21 1:11PM EDT | 2024-12-20 | 150.25 | 149.20 | 150.60 | -1.80 | -1.18% | 20 | 615 | 41.79% |
| NVDA250117P01000000 | 2024-05-21 12:32PM EDT | 2025-01-17 | 154.26 | 154.20 | 155.80 | -1.34 | -0.86% | 21 | 1,279 | 40.99% |
| NVDA250221P01000000 | 2024-05-15 2:09PM EDT | 2025-02-21 | 167.27 | 162.70 | 164.60 | 0.00 | - | 2 | 1,386 | 40.98% |
| NVDA250321P01000000 | 2024-05-20 10:21AM EDT | 2025-03-21 | 170.70 | 168.65 | 170.30 | 0.00 | - | 1 | 511 | 40.70% |
| NVDA250620P01000000 | 2024-05-21 12:54PM EDT | 2025-06-20 | 187.35 | 185.65 | 187.05 | -0.20 | -0.11% | 4 | 351 | 39.98% |
| NVDA250919P01000000 | 2024-05-21 1:26PM EDT | 2025-09-19 | 201.08 | 198.80 | 202.55 | -4.02 | -1.96% | 2 | 32 | 39.61% |
| NVDA251219P01000000 | 2024-05-20 9:32AM EDT | 2025-12-19 | 219.42 | 213.50 | 215.25 | 0.00 | - | 1 | 152 | 39.05% |
| NVDA260116P01000000 | 2024-05-21 12:30PM EDT | 2026-01-16 | 216.37 | 216.65 | 218.35 | -10.32 | -4.55% | 40 | 353 | 38.78% |
| NVDA260618P01000000 | 2024-05-20 3:56PM EDT | 2026-06-18 | 236.60 | 235.00 | 237.05 | 0.00 | - | 33 | 356 | 38.13% |
| NVDA261218P01000000 | 2024-05-16 10:56AM EDT | 2026-12-18 | 256.60 | 251.10 | 259.55 | 0.00 | - | 26 | 284 | 38.00% |
© 2024 Yahoo. Tutti i diritti riservati.