Italia markets open in 7 hours 46 minutes
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
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.628,52 +247,38 (+0,38%) CMC Crypto 200
1.528,25 +39,71 (+2,67%)
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:1090.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01090000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 4.35 | 4.15 | 4.50 | -0.30 | -6.45% | 870 | 1,789 | 95.61% |
| NVDA240531C01090000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 7.75 | 7.60 | 7.90 | -0.35 | -4.32% | 445 | 254 | 67.94% |
| NVDA240607C01090000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 10.90 | 10.85 | 11.30 | +0.24 | +2.25% | 130 | 44 | 59.63% |
| NVDA240614C01090000 | 2024-05-21 2:37PM EDT | 2024-06-14 | 13.67 | 14.40 | 14.95 | -0.76 | -5.27% | 3 | 42 | 55.96% |
| NVDA240621C01090000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 17.29 | 17.05 | 17.65 | +0.04 | +0.23% | 170 | 919 | 52.75% |
| NVDA240628C01090000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 20.59 | 20.10 | 21.00 | +1.47 | +7.69% | 4 | 21 | 51.17% |
| NVDA240719C01090000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 28.97 | 29.10 | 29.70 | +0.42 | +1.47% | 12 | 286 | 48.55% |
| NVDA240816C01090000 | 2024-05-21 1:06PM EDT | 2024-08-16 | 40.57 | 42.00 | 42.60 | -0.82 | -1.98% | 31 | 326 | 47.96% |
| NVDA240920C01090000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 62.05 | 61.85 | 62.55 | +1.45 | +2.39% | 23 | 502 | 50.10% |
| NVDA241018C01090000 | 2024-05-21 2:08PM EDT | 2024-10-18 | 70.66 | 71.95 | 72.80 | -2.99 | -4.06% | 11 | 116 | 49.72% |
| NVDA241115C01090000 | 2024-05-21 2:37PM EDT | 2024-11-15 | 81.38 | 83.80 | 84.80 | +13.79 | +20.40% | 17 | 100 | 50.10% |
| NVDA241220C01090000 | 2024-05-21 3:23PM EDT | 2024-12-20 | 96.94 | 98.55 | 99.50 | +1.36 | +1.42% | 4 | 94 | 50.95% |
| NVDA250117C01090000 | 2024-05-21 1:48PM EDT | 2025-01-17 | 104.58 | 106.80 | 107.70 | -0.42 | -0.40% | 2 | 457 | 50.59% |
| NVDA250221C01090000 | 2024-05-16 10:04AM EDT | 2025-02-21 | 124.10 | 119.45 | 120.85 | 0.00 | - | 21 | 143 | 51.20% |
| NVDA250620C01090000 | 2024-05-21 3:40PM EDT | 2025-06-20 | 155.93 | 155.90 | 157.40 | +0.49 | +0.32% | 300 | 129 | 52.03% |
| NVDA251219C01090000 | 2024-05-14 12:53PM EDT | 2025-12-19 | 182.88 | 203.45 | 205.20 | 0.00 | - | 2 | 171 | 53.06% |
| NVDA260116C01090000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 155.14 | 209.25 | 211.10 | 0.00 | - | 2 | 121 | 53.02% |
| NVDA260618C01090000 | 2024-05-17 12:19PM EDT | 2026-06-18 | 234.75 | 242.75 | 245.35 | -0.35 | -0.15% | 1 | 111 | 53.65% |
| NVDA261218C01090000 | 2024-05-08 2:31PM EDT | 2026-12-18 | 253.55 | 276.25 | 281.10 | 0.00 | - | 12 | 18 | 54.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01090000 | 2024-05-21 11:20AM EDT | 2024-05-24 | 144.25 | 139.20 | 140.70 | -2.60 | -1.77% | 26 | 233 | 92.58% |
| NVDA240531P01090000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 145.05 | 141.80 | 144.25 | -1.50 | -1.02% | 102 | 24 | 65.58% |
| NVDA240607P01090000 | 2024-05-21 12:45PM EDT | 2024-06-07 | 149.14 | 144.25 | 146.95 | -3.21 | -2.11% | 1 | 32 | 56.58% |
| NVDA240614P01090000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 155.00 | 146.25 | 150.30 | 0.00 | - | 2 | 10 | 52.24% |
| NVDA240621P01090000 | 2024-05-20 9:36AM EDT | 2024-06-21 | 157.95 | 148.70 | 151.10 | 0.00 | - | 2 | 369 | 49.83% |
| NVDA240628P01090000 | 2024-05-14 10:54AM EDT | 2024-06-28 | 197.40 | 150.50 | 154.95 | 0.00 | - | - | 0 | 49.36% |
| NVDA240719P01090000 | 2024-05-16 12:48PM EDT | 2024-07-19 | 166.13 | 157.40 | 159.60 | 0.00 | - | 2 | 92 | 43.66% |
| NVDA240816P01090000 | 2024-05-21 11:51AM EDT | 2024-08-16 | 168.95 | 165.80 | 169.15 | -4.80 | -2.76% | 2 | 171 | 42.18% |
| NVDA240920P01090000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 191.35 | 178.00 | 182.90 | 0.00 | - | 4 | 61 | 42.65% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 86.38% |
| NVDA241115P01090000 | 2024-05-09 10:50AM EDT | 2024-11-15 | 246.00 | 194.15 | 197.45 | 0.00 | - | 2 | 41 | 41.20% |
| NVDA241220P01090000 | 2024-05-09 11:47AM EDT | 2024-12-20 | 252.55 | 204.10 | 207.15 | 0.00 | - | 2 | 90 | 41.15% |
| NVDA250117P01090000 | 2024-05-09 11:26AM EDT | 2025-01-17 | 209.79 | 208.20 | 211.10 | -44.81 | -17.60% | 1 | 274 | 40.02% |
| NVDA250221P01090000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 264.80 | 216.35 | 226.70 | 0.00 | - | 2 | 21 | 42.22% |
| NVDA250620P01090000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 294.50 | 230.00 | 241.40 | 0.00 | - | 1 | 48 | 39.07% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 52.12% |
| NVDA260116P01090000 | 2024-05-21 2:46PM EDT | 2026-01-16 | 272.45 | 267.45 | 272.85 | -29.10 | -9.65% | 4 | 49 | 38.03% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 45.98% |
| NVDA261218P01090000 | 2024-05-14 11:34AM EDT | 2026-12-18 | 327.29 | 297.30 | 314.90 | 0.00 | - | 4 | 3 | 37.40% |
© 2024 Yahoo. Tutti i diritti riservati.