Italia markets open in 6 hours 12 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.286,76 +217,08 (+0,56%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.801,55 +4.741,91 (+7,77%) CMC Crypto 200
1.520,13 +165,71 (+12,23%)
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:1130.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01130000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.30 | 2.29 | 2.34 | -0.35 | -13.21% | 2,202 | 521 | 102.17% |
| NVDA240531C01130000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 4.35 | 4.30 | 4.55 | +0.13 | +3.08% | 92 | 163 | 71.08% |
| NVDA240607C01130000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 6.55 | 6.55 | 6.90 | -0.01 | -0.15% | 204 | 86 | 61.82% |
| NVDA240614C01130000 | 2024-05-20 3:12PM EDT | 2024-06-14 | 9.80 | 9.15 | 9.60 | -0.30 | -2.97% | 14 | 58 | 57.64% |
| NVDA240621C01130000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 11.50 | 11.20 | 11.55 | +0.90 | +8.49% | 168 | 1,031 | 54.05% |
| NVDA240628C01130000 | 2024-05-20 3:48PM EDT | 2024-06-28 | 14.07 | 13.55 | 14.20 | +0.09 | +0.64% | 12 | 11 | 52.23% |
| NVDA240719C01130000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 21.29 | 20.45 | 21.20 | +2.28 | +11.99% | 50 | 367 | 49.04% |
| NVDA240816C01130000 | 2024-05-20 2:40PM EDT | 2024-08-16 | 32.97 | 31.75 | 32.15 | +4.05 | +14.00% | 5 | 231 | 48.04% |
| NVDA240920C01130000 | 2024-05-20 11:39AM EDT | 2024-09-20 | 48.85 | 50.35 | 51.10 | -1.95 | -3.84% | 4 | 511 | 50.41% |
| NVDA241018C01130000 | 2024-05-20 9:57AM EDT | 2024-10-18 | 61.90 | 59.60 | 60.60 | -4.56 | -6.86% | 11 | 58 | 49.93% |
| NVDA241115C01130000 | 2024-05-16 12:16PM EDT | 2024-11-15 | 75.50 | 70.75 | 71.40 | 0.00 | - | 6 | 99 | 50.07% |
| NVDA241220C01130000 | 2024-05-17 10:21AM EDT | 2024-12-20 | 82.50 | 85.35 | 86.50 | 0.00 | - | 4 | 109 | 51.14% |
| NVDA250117C01130000 | 2024-05-16 3:26PM EDT | 2025-01-17 | 98.60 | 93.00 | 94.15 | 0.00 | - | 11 | 431 | 50.65% |
| NVDA250221C01130000 | 2024-05-15 9:42AM EDT | 2025-02-21 | 101.12 | 105.60 | 106.90 | 0.00 | - | 1 | 74 | 51.26% |
| NVDA250620C01130000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 150.20 | 141.60 | 142.30 | 0.00 | - | 4 | 129 | 51.99% |
| NVDA251219C01130000 | 2024-05-07 3:31PM EDT | 2025-12-19 | 172.87 | 188.70 | 190.50 | 0.00 | - | 2 | 53 | 53.05% |
| NVDA260116C01130000 | 2024-05-15 12:42PM EDT | 2026-01-16 | 195.92 | 194.30 | 196.15 | 0.00 | - | 10 | 83 | 52.97% |
| NVDA260618C01130000 | 2024-05-20 11:40AM EDT | 2026-06-18 | 224.85 | 228.10 | 229.90 | +24.75 | +12.37% | 2 | 25 | 53.57% |
| NVDA261218C01130000 | 2024-05-08 3:05PM EDT | 2026-12-18 | 240.24 | 261.05 | 264.85 | 0.00 | - | 6 | 235 | 53.78% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01130000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 184.90 | 181.05 | 184.20 | -21.55 | -10.44% | 173 | 404 | 76.90% |
| NVDA240531P01130000 | 2024-05-20 1:25PM EDT | 2024-05-31 | 183.16 | 185.20 | 186.90 | -23.69 | -11.45% | 2 | 140 | 68.80% |
| NVDA240607P01130000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 188.05 | 186.35 | 188.20 | -12.90 | -6.42% | 10 | 1 | 57.48% |
| NVDA240614P01130000 | 2024-05-17 10:30AM EDT | 2024-06-14 | 193.16 | 187.80 | 190.45 | -7.54 | -3.76% | 3 | 4 | 52.89% |
| NVDA240621P01130000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 189.53 | 188.30 | 190.90 | -22.32 | -10.54% | 4 | 108 | 49.85% |
| NVDA240628P01130000 | 2024-05-17 1:03PM EDT | 2024-06-28 | 206.80 | 191.25 | 194.20 | 0.00 | - | 2 | 1 | 49.82% |
| NVDA240719P01130000 | 2024-05-16 11:46AM EDT | 2024-07-19 | 194.95 | 195.40 | 197.55 | 0.00 | - | 2 | 30 | 43.61% |
| NVDA240816P01130000 | 2024-05-14 11:49AM EDT | 2024-08-16 | 237.40 | 202.55 | 205.40 | 0.00 | - | 4 | 10 | 41.95% |
| NVDA240920P01130000 | 2024-05-16 10:53AM EDT | 2024-09-20 | 217.10 | 212.55 | 218.05 | 0.00 | - | 3 | 49 | 42.68% |
| NVDA241018P01130000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 233.65 | 220.85 | 225.85 | 0.00 | - | 2 | 59 | 42.25% |
| NVDA241115P01130000 | 2024-05-10 10:38AM EDT | 2024-11-15 | 269.70 | 227.60 | 230.45 | 0.00 | - | 2 | 44 | 40.77% |
| NVDA241220P01130000 | 2024-05-17 2:19PM EDT | 2024-12-20 | 255.05 | 235.75 | 240.10 | 0.00 | - | 2 | 71 | 40.96% |
| NVDA250117P01130000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 280.09 | 240.85 | 244.20 | 0.00 | - | 1 | 127 | 39.95% |
| NVDA250221P01130000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 294.90 | 248.30 | 254.75 | 0.00 | - | 2 | 3 | 40.75% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 47.38% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 50.37% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 60.55% |
| NVDA260618P01130000 | 2024-05-06 3:12PM EDT | 2026-06-18 | 334.80 | 315.95 | 320.85 | 0.00 | - | 7 | 7 | 36.99% |
| NVDA261218P01130000 | 2024-05-06 3:12PM EDT | 2026-12-18 | 350.30 | 327.85 | 340.95 | 0.00 | - | 7 | 176 | 36.52% |
© 2024 Yahoo. Tutti i diritti riservati.