Italia markets open in 5 hours 7 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.638,13 -308,80 (-0,79%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.513,83 -882,73 (-1,35%) CMC Crypto 200
1.524,28 +35,73 (+2,40%)
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:1050.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01050000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 9.20 | 9.10 | 9.50 | -0.44 | -4.56% | 8,379 | 6,782 | 111.69% |
| NVDA240531C01050000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 13.46 | 13.30 | 13.70 | +0.16 | +1.20% | 2,442 | 2,152 | 70.57% |
| NVDA240607C01050000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 17.65 | 17.70 | 18.00 | +0.29 | +1.67% | 134 | 263 | 60.95% |
| NVDA240614C01050000 | 2024-05-21 3:51PM EDT | 2024-06-14 | 21.80 | 22.10 | 22.50 | +0.48 | +2.25% | 140 | 492 | 56.84% |
| NVDA240621C01050000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 25.48 | 25.30 | 25.75 | +0.51 | +2.04% | 1,849 | 7,389 | 53.42% |
| NVDA240628C01050000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 29.09 | 28.95 | 29.80 | +1.08 | +3.86% | 114 | 195 | 51.83% |
| NVDA240719C01050000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 39.44 | 39.15 | 39.90 | +1.59 | +4.20% | 332 | 2,574 | 49.16% |
| NVDA240816C01050000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 53.76 | 53.30 | 53.90 | +1.50 | +2.87% | 504 | 555 | 48.45% |
| NVDA240920C01050000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 73.37 | 74.15 | 74.80 | -0.12 | -0.16% | 41 | 767 | 50.53% |
| NVDA241018C01050000 | 2024-05-21 3:15PM EDT | 2024-10-18 | 82.50 | 84.60 | 85.40 | -1.87 | -2.22% | 4 | 224 | 50.11% |
| NVDA241115C01050000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 96.55 | 96.75 | 97.70 | -0.65 | -0.67% | 62 | 503 | 50.48% |
| NVDA241220C01050000 | 2024-05-21 3:27PM EDT | 2024-12-20 | 112.26 | 111.80 | 112.70 | +2.26 | +2.05% | 43 | 615 | 51.32% |
| NVDA250117C01050000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 120.00 | 120.20 | 121.20 | -0.30 | -0.25% | 182 | 1,048 | 50.98% |
| NVDA250221C01050000 | 2024-05-20 3:40PM EDT | 2025-02-21 | 131.71 | 131.70 | 135.95 | 0.00 | - | 9 | 2,243 | 51.61% |
| NVDA250620C01050000 | 2024-05-21 2:23PM EDT | 2025-06-20 | 167.37 | 169.65 | 171.05 | -0.23 | -0.14% | 35 | 455 | 52.38% |
| NVDA251219C01050000 | 2024-05-20 9:58AM EDT | 2025-12-19 | 217.50 | 217.10 | 218.75 | 0.00 | - | 2 | 113 | 53.39% |
| NVDA260116C01050000 | 2024-05-21 10:07AM EDT | 2026-01-16 | 220.50 | 222.50 | 225.00 | +9.85 | +4.68% | 14 | 493 | 53.35% |
| NVDA260618C01050000 | 2024-05-20 12:56PM EDT | 2026-06-18 | 246.88 | 256.20 | 258.60 | -9.57 | -3.73% | 1 | 59 | 53.97% |
| NVDA261218C01050000 | 2024-05-21 1:40PM EDT | 2026-12-18 | 288.00 | 289.45 | 294.15 | -2.55 | -0.88% | 4 | 1,423 | 54.32% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01050000 | 2024-05-21 3:19PM EDT | 2024-05-24 | 107.05 | 104.05 | 105.40 | -5.10 | -4.55% | 131 | 460 | 108.56% |
| NVDA240531P01050000 | 2024-05-21 3:19PM EDT | 2024-05-31 | 110.54 | 107.45 | 109.85 | -0.71 | -0.64% | 25 | 36 | 68.45% |
| NVDA240607P01050000 | 2024-05-21 11:05AM EDT | 2024-06-07 | 117.49 | 111.00 | 113.50 | +2.19 | +1.90% | 8 | 16 | 58.29% |
| NVDA240614P01050000 | 2024-05-17 9:41AM EDT | 2024-06-14 | 127.96 | 113.85 | 117.65 | 0.00 | - | 1 | 28 | 53.53% |
| NVDA240621P01050000 | 2024-05-21 2:52PM EDT | 2024-06-21 | 122.74 | 116.50 | 119.65 | -1.26 | -1.02% | 13 | 1,035 | 51.31% |
| NVDA240628P01050000 | 2024-05-20 2:44PM EDT | 2024-06-28 | 123.40 | 119.20 | 123.35 | 0.00 | - | 100 | 100 | 49.83% |
| NVDA240719P01050000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 138.40 | 126.90 | 129.30 | +6.73 | +5.11% | 1 | 139 | 44.37% |
| NVDA240816P01050000 | 2024-05-20 11:20AM EDT | 2024-08-16 | 145.97 | 137.00 | 139.20 | 0.00 | - | 1 | 46 | 42.32% |
| NVDA240920P01050000 | 2024-05-20 10:49AM EDT | 2024-09-20 | 167.29 | 152.40 | 154.60 | +7.96 | +5.00% | 2 | 256 | 43.09% |
| NVDA241018P01050000 | 2024-05-20 2:06PM EDT | 2024-10-18 | 163.85 | 159.30 | 161.85 | 0.00 | - | 2 | 18 | 41.92% |
| NVDA241115P01050000 | 2024-05-17 12:51PM EDT | 2024-11-15 | 183.25 | 166.90 | 170.45 | 0.00 | - | 2 | 102 | 41.79% |
| NVDA241220P01050000 | 2024-05-21 11:52AM EDT | 2024-12-20 | 182.05 | 177.35 | 180.75 | -1.25 | -0.68% | 2 | 848 | 41.79% |
| NVDA250117P01050000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 183.39 | 182.45 | 184.70 | -6.21 | -3.28% | 5 | 391 | 40.58% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 64.87% |
| NVDA250620P01050000 | 2024-05-15 1:13PM EDT | 2025-06-20 | 221.48 | 212.60 | 215.95 | 0.00 | - | 1 | 27 | 39.62% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 254.15 | 259.20 | 0.00 | - | 6 | 40 | 41.84% |
| NVDA260116P01050000 | 2024-05-20 12:40PM EDT | 2026-01-16 | 246.75 | 242.65 | 247.80 | -0.57 | -0.23% | 500 | 121 | 38.53% |
| NVDA260618P01050000 | 2024-05-21 11:43AM EDT | 2026-06-18 | 265.25 | 261.50 | 266.35 | -3.00 | -1.12% | 16 | 44 | 37.82% |
| NVDA261218P01050000 | 2024-05-16 1:21PM EDT | 2026-12-18 | 289.50 | 277.65 | 288.15 | 0.00 | - | 3 | 39 | 37.54% |
© 2024 Yahoo. Tutti i diritti riservati.