Italia markets closed
Dow Jones
39.832,76 +25,99 (+0,07%) Nasdaq
16.803,31 +8,44 (+0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.262,96 +954,80 (+1,51%) CMC Crypto 200
1.513,89 +25,35 (+1,70%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
Prezzo d'esercizio:1190.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01190000 | 2024-05-21 2:22PM EDT | 2024-05-24 | 0.68 | 0.66 | 0.72 | -0.29 | -29.90% | 775 | 1,341 | 102.93% |
| NVDA240531C01190000 | 2024-05-21 2:37PM EDT | 2024-05-31 | 2.01 | 2.00 | 2.07 | -0.13 | -6.07% | 78 | 175 | 74.01% |
| NVDA240607C01190000 | 2024-05-21 2:29PM EDT | 2024-06-07 | 3.26 | 3.15 | 3.30 | -0.14 | -4.12% | 22 | 31 | 63.26% |
| NVDA240614C01190000 | 2024-05-21 11:53AM EDT | 2024-06-14 | 4.65 | 4.65 | 4.80 | -0.55 | -10.58% | 1 | 53 | 58.28% |
| NVDA240621C01190000 | 2024-05-21 2:19PM EDT | 2024-06-21 | 5.95 | 5.80 | 6.00 | -0.88 | -12.88% | 89 | 2,093 | 54.25% |
| NVDA240628C01190000 | 2024-05-21 1:20PM EDT | 2024-06-28 | 7.75 | 7.25 | 7.75 | -0.48 | -5.83% | 30 | 36 | 52.16% |
| NVDA240719C01190000 | 2024-05-21 1:51PM EDT | 2024-07-19 | 12.80 | 12.40 | 12.85 | -0.56 | -4.19% | 23 | 711 | 48.83% |
| NVDA240816C01190000 | 2024-05-21 2:25PM EDT | 2024-08-16 | 21.60 | 21.25 | 21.65 | -1.93 | -8.20% | 20 | 100 | 47.79% |
| NVDA240920C01190000 | 2024-05-21 1:01PM EDT | 2024-09-20 | 37.17 | 36.90 | 37.30 | -0.80 | -2.11% | 12 | 93 | 49.86% |
| NVDA241018C01190000 | 2024-05-20 1:09PM EDT | 2024-10-18 | 44.23 | 45.25 | 45.85 | -2.47 | -5.29% | 1 | 100 | 49.23% |
| NVDA241115C01190000 | 2024-05-20 3:00PM EDT | 2024-11-15 | 57.69 | 55.60 | 56.20 | 0.00 | - | 1 | 69 | 49.70% |
| NVDA241220C01190000 | 2024-05-21 2:39PM EDT | 2024-12-20 | 69.30 | 68.90 | 69.50 | -0.95 | -1.33% | 1 | 81 | 50.41% |
| NVDA250117C01190000 | 2024-05-20 11:59AM EDT | 2025-01-17 | 76.01 | 76.80 | 77.35 | 0.00 | - | 17 | 228 | 50.15% |
| NVDA250221C01190000 | 2024-05-21 1:35PM EDT | 2025-02-21 | 89.68 | 88.35 | 89.65 | +27.50 | +44.23% | 12 | 35 | 50.70% |
| NVDA250620C01190000 | 2024-05-21 12:48PM EDT | 2025-06-20 | 124.55 | 123.55 | 124.70 | -3.60 | -2.81% | 24 | 170 | 51.57% |
| NVDA251219C01190000 | 2024-05-20 10:00AM EDT | 2025-12-19 | 171.30 | 170.25 | 171.70 | -3.04 | -1.74% | 1 | 75 | 52.58% |
| NVDA260116C01190000 | 2024-05-20 2:48PM EDT | 2026-01-16 | 179.08 | 175.60 | 177.00 | 0.00 | - | 9 | 20 | 52.45% |
| NVDA260618C01190000 | 2024-05-21 12:18PM EDT | 2026-06-18 | 212.40 | 209.45 | 211.10 | +2.30 | +1.09% | 4 | 12 | 53.11% |
| NVDA261218C01190000 | 2024-05-20 1:25PM EDT | 2026-12-18 | 247.69 | 243.25 | 246.80 | 0.00 | - | 11 | 64 | 53.44% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01190000 | 2024-05-21 2:24PM EDT | 2024-05-24 | 241.50 | 240.85 | 242.75 | -2.25 | -0.92% | 40 | 297 | 0.00% |
| NVDA240531P01190000 | 2024-05-21 9:39AM EDT | 2024-05-31 | 254.95 | 241.90 | 243.80 | +11.00 | +4.51% | 4 | 53 | 56.25% |
| NVDA240607P01190000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 244.80 | 242.80 | 244.80 | 0.00 | - | 10 | 9 | 53.75% |
| NVDA240614P01190000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 243.30 | 242.65 | 245.55 | 0.00 | - | 2 | 1 | 49.32% |
| NVDA240621P01190000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 243.10 | 243.35 | 245.80 | 0.00 | - | 2 | 11 | 44.54% |
| NVDA240719P01190000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 249.26 | 247.45 | 250.25 | 0.00 | - | 2 | 27 | 41.02% |
| NVDA240816P01190000 | 2024-05-15 12:26PM EDT | 2024-08-16 | 259.00 | 251.35 | 255.05 | 0.00 | - | 6 | 7 | 39.13% |
| NVDA240920P01190000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 299.35 | 260.95 | 263.70 | 0.00 | - | 2 | 1 | 39.51% |
| NVDA241018P01190000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 309.30 | 266.30 | 270.05 | 0.00 | - | 2 | 2 | 39.35% |
| NVDA241115P01190000 | 2024-05-20 9:58AM EDT | 2024-11-15 | 274.81 | 271.00 | 274.60 | 0.00 | - | 1 | 21 | 38.42% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 64.36% |
| NVDA250117P01190000 | 2024-05-20 12:14PM EDT | 2025-01-17 | 289.02 | 283.95 | 287.30 | 0.00 | - | 5 | 17 | 38.14% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 67.32% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 51.09% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 49.93% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 61.17% |
| NVDA260618P01190000 | 2024-05-14 11:35AM EDT | 2026-06-18 | 378.57 | 348.20 | 362.35 | 0.00 | - | 4 | 0 | 36.31% |
| NVDA261218P01190000 | 2024-05-13 11:57AM EDT | 2026-12-18 | 399.00 | 366.85 | 381.40 | 0.00 | - | 1 | 2 | 35.77% |
© 2024 Yahoo. Tutti i diritti riservati.