Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.660,91 -186,62 (-0,29%)
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:1120.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C01120000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 4.14 | 3.85 | 4.25 | +1.14 | +38.00% | 4,020 | 1,152 | 38.43% |
| NVDA240607C01120000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 13.00 | 12.80 | 13.45 | +3.80 | +41.30% | 1,110 | 419 | 41.64% |
| NVDA240614C01120000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 20.00 | 17.65 | 24.35 | +4.75 | +31.15% | 469 | 607 | 46.01% |
| NVDA240621C01120000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 25.00 | 21.95 | 25.30 | +5.50 | +28.21% | 467 | 1,284 | 40.50% |
| NVDA240628C01120000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 29.50 | 27.05 | 32.85 | +5.48 | +22.81% | 36 | 393 | 42.31% |
| NVDA240719C01120000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 43.85 | 41.95 | 47.90 | +6.55 | +17.56% | 200 | 514 | 42.74% |
| NVDA240816C01120000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 61.58 | 60.50 | 63.75 | +5.33 | +9.48% | 146 | 691 | 42.75% |
| NVDA240920C01120000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 87.79 | 86.90 | 93.65 | +7.45 | +9.27% | 36 | 1,222 | 48.29% |
| NVDA241018C01120000 | 2024-05-24 3:46PM EDT | 2024-10-18 | 100.40 | 99.90 | 106.25 | +4.36 | +4.54% | 53 | 135 | 48.11% |
| NVDA241115C01120000 | 2024-05-24 10:23AM EDT | 2024-11-15 | 109.45 | 111.50 | 118.70 | +3.60 | +3.40% | 2 | 102 | 48.31% |
| NVDA241220C01120000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 134.06 | 133.90 | 139.45 | +10.61 | +8.59% | 21 | 208 | 50.54% |
| NVDA250117C01120000 | 2024-05-24 3:29PM EDT | 2025-01-17 | 142.15 | 140.50 | 146.40 | -1.27 | -0.89% | 11 | 196 | 49.49% |
| NVDA250221C01120000 | 2024-05-23 10:39AM EDT | 2025-02-21 | 149.00 | 152.00 | 165.45 | 0.00 | - | 4 | 45 | 51.42% |
| NVDA250321C01120000 | 2024-05-24 10:59AM EDT | 2025-03-21 | 163.00 | 168.90 | 173.40 | 0.00 | - | 5 | 189 | 50.45% |
| NVDA250620C01120000 | 2024-05-23 3:06PM EDT | 2025-06-20 | 182.03 | 196.30 | 202.50 | 0.00 | - | 14 | 172 | 50.68% |
| NVDA250919C01120000 | 2024-05-23 10:35AM EDT | 2025-09-19 | 217.70 | 223.70 | 230.75 | 0.00 | - | 4 | 4 | 51.45% |
| NVDA251219C01120000 | 2024-05-24 3:33PM EDT | 2025-12-19 | 251.16 | 251.45 | 258.35 | +16.16 | +6.88% | 7 | 418 | 52.52% |
| NVDA260116C01120000 | 2024-05-24 1:20PM EDT | 2026-01-16 | 249.85 | 259.55 | 266.00 | -1.65 | -0.66% | 4 | 61 | 52.78% |
| NVDA260618C01120000 | 2024-05-24 12:34PM EDT | 2026-06-18 | 287.25 | 294.35 | 308.00 | -6.26 | -2.13% | 2 | 39 | 53.68% |
| NVDA261218C01120000 | 2024-05-23 3:30PM EDT | 2026-12-18 | 313.00 | 331.45 | 340.00 | 0.00 | - | 14 | 200 | 53.54% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01120000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 62.45 | 56.65 | 63.85 | -20.55 | -24.76% | 64 | 21 | 49.95% |
| NVDA240607P01120000 | 2024-05-24 3:27PM EDT | 2024-06-07 | 69.22 | 65.45 | 67.65 | -18.98 | -21.52% | 120 | 12 | 39.97% |
| NVDA240614P01120000 | 2024-05-24 2:04PM EDT | 2024-06-14 | 80.65 | 70.25 | 76.25 | -18.35 | -18.54% | 3 | 9 | 42.25% |
| NVDA240621P01120000 | 2024-05-24 2:09PM EDT | 2024-06-21 | 82.12 | 74.40 | 80.10 | -13.38 | -14.01% | 4 | 251 | 40.03% |
| NVDA240719P01120000 | 2024-05-24 2:15PM EDT | 2024-07-19 | 93.00 | 86.50 | 92.80 | -19.52 | -17.35% | 8 | 27 | 36.23% |
| NVDA240816P01120000 | 2024-05-24 9:41AM EDT | 2024-08-16 | 119.83 | 103.05 | 113.30 | -75.17 | -38.55% | 6 | 14 | 39.88% |
| NVDA240920P01120000 | 2024-05-24 3:06PM EDT | 2024-09-20 | 132.10 | 123.75 | 134.00 | -14.29 | -9.76% | 10 | 107 | 42.10% |
| NVDA241018P01120000 | 2024-05-24 2:26PM EDT | 2024-10-18 | 139.50 | 129.75 | 136.75 | -106.45 | -43.28% | 5 | 17 | 38.88% |
| NVDA241115P01120000 | 2024-05-24 3:48PM EDT | 2024-11-15 | 147.90 | 143.90 | 147.20 | -8.67 | -5.54% | 9 | 51 | 39.18% |
| NVDA241220P01120000 | 2024-05-24 2:10PM EDT | 2024-12-20 | 162.50 | 156.30 | 161.60 | -84.90 | -34.32% | 15 | 125 | 40.24% |
| NVDA250117P01120000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 166.20 | 159.85 | 167.25 | -12.05 | -6.76% | 3 | 402 | 39.44% |
| NVDA250221P01120000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 242.40 | 167.55 | 175.85 | 0.00 | - | 2 | 29 | 39.16% |
| NVDA250321P01120000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 247.25 | 174.95 | 183.00 | 0.00 | - | 2 | 20 | 39.15% |
| NVDA250620P01120000 | 2024-05-24 1:56PM EDT | 2025-06-20 | 204.29 | 193.05 | 207.00 | -0.39 | -0.19% | 45 | 84 | 39.76% |
| NVDA250919P01120000 | 2024-05-23 3:48PM EDT | 2025-09-19 | 229.87 | 206.00 | 226.00 | 0.00 | - | 1 | 2 | 39.73% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 57.46% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 56.04% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 50.83% |
| NVDA261218P01120000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 393.00 | 267.75 | 284.00 | 0.00 | - | 50 | 196 | 37.15% |
© 2024 Yahoo. Tutti i diritti riservati.