Italia markets closed
Dow Jones
39.877,32 +70,55 (+0,18%) Nasdaq
16.821,63 +26,76 (+0,16%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
63.825,52 -263,37 (-0,41%) CMC Crypto 200
1.516,00 +27,46 (+1,84%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Prezzo d'esercizio:1150.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01150000 | 2024-05-21 3:16PM EDT | 2024-05-24 | 1.30 | 1.30 | 1.39 | -0.35 | -21.21% | 2,019 | 3,727 | 97.71% |
| NVDA240531C01150000 | 2024-05-21 3:18PM EDT | 2024-05-31 | 3.30 | 3.30 | 3.35 | -0.15 | -4.37% | 640 | 2,869 | 70.29% |
| NVDA240607C01150000 | 2024-05-21 3:07PM EDT | 2024-06-07 | 4.72 | 5.00 | 5.15 | -0.63 | -11.78% | 249 | 472 | 60.57% |
| NVDA240614C01150000 | 2024-05-21 2:32PM EDT | 2024-06-14 | 7.12 | 7.15 | 7.40 | -0.55 | -7.17% | 37 | 185 | 56.36% |
| NVDA240621C01150000 | 2024-05-21 3:19PM EDT | 2024-06-21 | 9.03 | 8.90 | 9.05 | -0.17 | -1.90% | 335 | 3,063 | 52.81% |
| NVDA240628C01150000 | 2024-05-21 1:55PM EDT | 2024-06-28 | 10.36 | 10.85 | 11.50 | -1.19 | -10.30% | 191 | 115 | 51.05% |
| NVDA240719C01150000 | 2024-05-21 3:17PM EDT | 2024-07-19 | 17.80 | 17.60 | 17.90 | -1.20 | -6.32% | 265 | 1,071 | 48.07% |
| NVDA240816C01150000 | 2024-05-21 3:00PM EDT | 2024-08-16 | 27.02 | 27.80 | 28.25 | -0.78 | -2.81% | 24 | 622 | 47.23% |
| NVDA240920C01150000 | 2024-05-21 1:38PM EDT | 2024-09-20 | 45.53 | 45.50 | 45.80 | -1.67 | -3.54% | 129 | 948 | 49.50% |
| NVDA241018C01150000 | 2024-05-21 2:16PM EDT | 2024-10-18 | 54.50 | 54.35 | 55.15 | -1.90 | -3.37% | 31 | 149 | 48.97% |
| NVDA241115C01150000 | 2024-05-21 12:15PM EDT | 2024-11-15 | 66.97 | 65.35 | 66.00 | +1.04 | +1.58% | 6 | 871 | 49.41% |
| NVDA241220C01150000 | 2024-05-21 1:55PM EDT | 2024-12-20 | 79.71 | 79.40 | 80.15 | -2.19 | -2.67% | 3 | 358 | 50.20% |
| NVDA250117C01150000 | 2024-05-21 3:09PM EDT | 2025-01-17 | 86.61 | 87.45 | 88.25 | -1.56 | -1.77% | 14 | 563 | 50.06% |
| NVDA250221C01150000 | 2024-05-21 1:29PM EDT | 2025-02-21 | 99.98 | 99.70 | 100.75 | -1.02 | -1.01% | 3 | 94 | 50.51% |
| NVDA250620C01150000 | 2024-05-21 1:52PM EDT | 2025-06-20 | 135.50 | 135.40 | 136.45 | -1.28 | -0.94% | 131 | 204 | 51.37% |
| NVDA251219C01150000 | 2024-05-20 9:30AM EDT | 2025-12-19 | 178.36 | 183.00 | 184.25 | 0.00 | - | 1 | 199 | 52.51% |
| NVDA260116C01150000 | 2024-05-21 3:14PM EDT | 2026-01-16 | 188.00 | 188.10 | 189.95 | -4.65 | -2.41% | 298 | 1,198 | 52.39% |
| NVDA260618C01150000 | 2024-05-15 3:57PM EDT | 2026-06-18 | 224.20 | 222.25 | 223.80 | 0.00 | - | 1 | 30 | 53.05% |
| NVDA261218C01150000 | 2024-05-21 2:00PM EDT | 2026-12-18 | 257.70 | 255.95 | 258.70 | -1.49 | -0.57% | 8 | 120 | 53.32% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01150000 | 2024-05-21 1:29PM EDT | 2024-05-24 | 202.00 | 198.90 | 200.60 | -2.80 | -1.37% | 21 | 398 | 99.63% |
| NVDA240531P01150000 | 2024-05-21 9:46AM EDT | 2024-05-31 | 217.72 | 200.35 | 202.35 | +16.47 | +8.18% | 4 | 6 | 69.25% |
| NVDA240607P01150000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 206.95 | 201.20 | 203.45 | 0.00 | - | 4 | 5 | 57.52% |
| NVDA240614P01150000 | 2024-05-20 3:34PM EDT | 2024-06-14 | 205.35 | 202.90 | 205.55 | 0.00 | - | 4 | 2 | 53.55% |
| NVDA240621P01150000 | 2024-05-21 11:41AM EDT | 2024-06-21 | 207.35 | 204.00 | 205.45 | -15.60 | -7.00% | 3 | 94 | 49.70% |
| NVDA240628P01150000 | 2024-05-14 3:35PM EDT | 2024-06-28 | 241.70 | 204.35 | 208.10 | 0.00 | - | - | 0 | 49.17% |
| NVDA240719P01150000 | 2024-05-16 11:41AM EDT | 2024-07-19 | 213.07 | 208.60 | 210.95 | 0.00 | - | 1 | 26 | 42.86% |
| NVDA240816P01150000 | 2024-05-16 11:50AM EDT | 2024-08-16 | 218.70 | 214.85 | 217.95 | 0.00 | - | 1 | 6 | 41.10% |
| NVDA240920P01150000 | 2024-05-15 10:33AM EDT | 2024-09-20 | 244.28 | 226.30 | 229.25 | 0.00 | - | 1 | 35 | 41.55% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 311.54 | 237.95 | 242.15 | 0.00 | - | 4 | 43 | 40.24% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 247.25 | 251.05 | 0.00 | - | 1 | 96 | 40.26% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 316.78 | 251.50 | 254.70 | 0.00 | - | 1 | 32 | 39.17% |
| NVDA250221P01150000 | 2024-05-16 11:15AM EDT | 2025-02-21 | 264.25 | 256.85 | 264.40 | 0.00 | - | 2 | 23 | 39.79% |
| NVDA250620P01150000 | 2024-05-16 11:15AM EDT | 2025-06-20 | 284.85 | 277.15 | 284.65 | 0.00 | - | 2 | 65 | 38.68% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 50.57% |
| NVDA260116P01150000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 327.25 | 308.15 | 311.75 | 0.00 | - | 2 | 37 | 36.94% |
| NVDA260618P01150000 | 2024-05-20 3:11PM EDT | 2026-06-18 | 330.10 | 325.35 | 331.15 | 0.00 | - | 30 | 33 | 36.59% |
| NVDA261218P01150000 | 2024-05-20 11:33AM EDT | 2026-12-18 | 345.99 | 340.00 | 354.35 | -4.07 | -1.16% | 1 | 28 | 36.66% |
© 2024 Yahoo. Tutti i diritti riservati.