Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.133,60 +296,88 (+0,47%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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:1080.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01080000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 5.15 | 5.25 | 5.45 | -0.55 | -9.65% | 2,419 | 1,489 | 96.20% |
| NVDA240531C01080000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 8.80 | 8.70 | 9.05 | +0.10 | +1.15% | 291 | 412 | 67.64% |
| NVDA240607C01080000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 12.30 | 12.30 | 12.75 | -0.10 | -0.81% | 52 | 192 | 59.55% |
| NVDA240614C01080000 | 2024-05-21 2:44PM EDT | 2024-06-14 | 15.01 | 16.05 | 16.50 | -0.59 | -3.78% | 27 | 93 | 55.82% |
| NVDA240621C01080000 | 2024-05-21 3:40PM EDT | 2024-06-21 | 18.84 | 18.75 | 19.40 | -0.08 | -0.42% | 97 | 1,346 | 52.62% |
| NVDA240628C01080000 | 2024-05-21 2:35PM EDT | 2024-06-28 | 20.42 | 22.05 | 22.95 | -1.96 | -8.76% | 34 | 17 | 51.16% |
| NVDA240719C01080000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 31.55 | 31.35 | 31.95 | +0.76 | +2.47% | 49 | 717 | 48.55% |
| NVDA240816C01080000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 43.94 | 44.60 | 45.20 | +0.94 | +2.19% | 467 | 391 | 48.00% |
| NVDA240920C01080000 | 2024-05-21 1:04PM EDT | 2024-09-20 | 62.76 | 64.75 | 65.50 | +5.46 | +9.53% | 6 | 429 | 50.17% |
| NVDA241018C01080000 | 2024-05-21 2:08PM EDT | 2024-10-18 | 73.65 | 74.95 | 75.80 | +2.60 | +3.66% | 16 | 95 | 49.78% |
| NVDA241115C01080000 | 2024-05-21 10:49AM EDT | 2024-11-15 | 84.95 | 86.85 | 87.80 | +2.10 | +2.53% | 8 | 151 | 50.13% |
| NVDA241220C01080000 | 2024-05-21 2:57PM EDT | 2024-12-20 | 97.80 | 101.75 | 102.65 | -3.62 | -3.57% | 14 | 534 | 51.01% |
| NVDA250117C01080000 | 2024-05-17 2:45PM EDT | 2025-01-17 | 98.70 | 110.00 | 110.95 | 0.00 | - | 2 | 531 | 50.66% |
| NVDA250221C01080000 | 2024-05-16 10:05AM EDT | 2025-02-21 | 126.80 | 122.70 | 124.10 | 0.00 | - | 1 | 69 | 51.26% |
| NVDA250321C01080000 | 2024-05-21 3:38PM EDT | 2025-03-21 | 132.25 | 131.80 | 133.35 | -6.35 | -4.58% | 2 | 177 | 51.49% |
| NVDA250620C01080000 | 2024-05-21 1:07PM EDT | 2025-06-20 | 157.30 | 159.25 | 160.70 | -2.40 | -1.50% | 11 | 484 | 52.10% |
| NVDA250919C01080000 | 2024-05-21 10:35AM EDT | 2025-09-19 | 180.05 | 181.65 | 187.60 | +7.78 | +4.52% | 8 | 22 | 52.60% |
| NVDA251219C01080000 | 2024-05-20 3:00PM EDT | 2025-12-19 | 199.75 | 206.75 | 208.50 | -6.70 | -3.25% | 1 | 75 | 53.12% |
| NVDA260116C01080000 | 2024-05-17 2:03PM EDT | 2026-01-16 | 200.69 | 212.55 | 214.45 | 0.00 | - | 21 | 42 | 53.09% |
| NVDA260618C01080000 | 2024-05-21 11:45AM EDT | 2026-06-18 | 243.55 | 246.00 | 248.60 | -2.68 | -1.09% | 16 | 15 | 53.72% |
| NVDA261218C01080000 | 2024-05-21 12:43PM EDT | 2026-12-18 | 278.95 | 279.40 | 284.65 | -0.85 | -0.30% | 11 | 142 | 54.09% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01080000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 130.95 | 130.15 | 131.55 | -3.45 | -2.57% | 65 | 242 | 92.88% |
| NVDA240531P01080000 | 2024-05-21 3:26PM EDT | 2024-05-31 | 136.25 | 132.90 | 135.35 | -1.30 | -0.95% | 79 | 9 | 65.38% |
| NVDA240607P01080000 | 2024-05-21 10:26AM EDT | 2024-06-07 | 149.00 | 135.55 | 138.30 | +5.05 | +3.51% | 4 | 19 | 56.48% |
| NVDA240614P01080000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 143.72 | 137.80 | 141.90 | 0.00 | - | 7 | 23 | 52.26% |
| NVDA240621P01080000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 169.35 | 140.40 | 143.05 | 0.00 | - | 14 | 231 | 50.11% |
| NVDA240628P01080000 | 2024-05-15 9:54AM EDT | 2024-06-28 | 170.15 | 142.75 | 146.90 | 0.00 | - | - | 0 | 49.41% |
| NVDA240719P01080000 | 2024-05-20 2:45PM EDT | 2024-07-19 | 152.70 | 149.60 | 151.80 | 0.00 | - | 2 | 64 | 43.76% |
| NVDA240816P01080000 | 2024-05-21 11:51AM EDT | 2024-08-16 | 161.40 | 158.55 | 161.70 | -1.30 | -0.80% | 5 | 82 | 42.30% |
| NVDA240920P01080000 | 2024-05-16 10:52AM EDT | 2024-09-20 | 180.60 | 171.30 | 176.90 | 0.00 | - | 2 | 58 | 43.33% |
| NVDA241018P01080000 | 2024-05-20 12:52PM EDT | 2024-10-18 | 192.38 | 179.10 | 182.50 | +9.53 | +5.21% | 1 | 17 | 41.54% |
| NVDA241115P01080000 | 2024-05-15 2:30PM EDT | 2024-11-15 | 196.00 | 187.40 | 190.85 | 0.00 | - | 6 | 39 | 41.44% |
| NVDA241220P01080000 | 2024-05-10 12:47PM EDT | 2024-12-20 | 238.60 | 197.45 | 200.25 | 0.00 | - | 2 | 242 | 41.24% |
| NVDA250117P01080000 | 2024-05-21 1:16PM EDT | 2025-01-17 | 205.20 | 201.45 | 204.50 | -5.51 | -2.61% | 4 | 171 | 40.19% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 294.40 | 304.70 | 0.00 | - | 4 | 40 | 66.38% |
| NVDA250321P01080000 | 2024-05-15 12:46PM EDT | 2025-03-21 | 224.65 | 212.45 | 218.35 | 0.00 | - | 28 | 25 | 39.85% |
| NVDA250620P01080000 | 2024-05-21 1:10PM EDT | 2025-06-20 | 235.57 | 231.70 | 236.10 | -1.68 | -0.71% | 1 | 20 | 39.50% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 259.10 | 262.60 | 0.00 | - | 1 | 124 | 38.24% |
| NVDA260116P01080000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 267.80 | 261.10 | 266.50 | 0.00 | - | 2 | 102 | 38.15% |
| NVDA260618P01080000 | 2024-05-14 11:34AM EDT | 2026-06-18 | 304.39 | 279.20 | 284.75 | 0.00 | - | 4 | 5 | 37.42% |
| NVDA261218P01080000 | 2024-05-21 12:43PM EDT | 2026-12-18 | 300.85 | 291.60 | 307.80 | -19.01 | -5.94% | 7 | 6 | 37.37% |
© 2024 Yahoo. Tutti i diritti riservati.