Italia markets open in 3 hours 33 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.719,35 -227,58 (-0,58%) EUR/USD
1,0858 -0,0001 (-0,01%) Bitcoin EUR
64.448,47 -1.167,18 (-1,78%) CMC Crypto 200
1.522,91 +34,37 (+2,31%)
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:1250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01250000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.44 | 0.44 | 0.50 | -0.07 | -13.73% | 1,426 | 1,906 | 129.69% |
| NVDA240531C01250000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.30 | 1.27 | 1.70 | +0.06 | +4.84% | 520 | 789 | 83.95% |
| NVDA240607C01250000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 2.08 | 2.00 | 2.26 | +0.08 | +4.00% | 71 | 350 | 68.46% |
| NVDA240614C01250000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 3.05 | 2.91 | 3.15 | +0.10 | +3.39% | 7 | 139 | 61.49% |
| NVDA240621C01250000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 3.75 | 3.65 | 3.80 | +0.15 | +4.17% | 333 | 2,000 | 56.35% |
| NVDA240628C01250000 | 2024-05-21 3:46PM EDT | 2024-06-28 | 4.81 | 4.60 | 5.45 | -0.02 | -0.41% | 4 | 19 | 54.21% |
| NVDA240719C01250000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 8.65 | 8.50 | 8.95 | +0.55 | +6.79% | 139 | 1,084 | 49.87% |
| NVDA240816C01250000 | 2024-05-21 3:19PM EDT | 2024-08-16 | 15.07 | 15.60 | 16.00 | -0.33 | -2.14% | 37 | 1,181 | 48.27% |
| NVDA240920C01250000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 29.30 | 29.00 | 29.55 | +0.80 | +2.81% | 45 | 1,566 | 50.02% |
| NVDA241115C01250000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 46.58 | 46.25 | 47.10 | +2.61 | +5.94% | 3 | 160 | 49.81% |
| NVDA241220C01250000 | 2024-05-21 3:23PM EDT | 2024-12-20 | 57.55 | 58.80 | 59.65 | 0.00 | - | 14 | 294 | 50.40% |
| NVDA250117C01250000 | 2024-05-21 3:38PM EDT | 2025-01-17 | 65.95 | 65.90 | 66.70 | +0.65 | +1.00% | 20 | 1,027 | 50.10% |
| NVDA250221C01250000 | 2024-05-20 1:51PM EDT | 2025-02-21 | 76.25 | 77.25 | 78.50 | 0.00 | - | 8 | 78 | 50.51% |
| NVDA250620C01250000 | 2024-05-21 1:29PM EDT | 2025-06-20 | 109.57 | 111.25 | 112.50 | -0.29 | -0.26% | 2 | 316 | 51.26% |
| NVDA251219C01250000 | 2024-05-20 1:47PM EDT | 2025-12-19 | 155.80 | 157.40 | 158.95 | 0.00 | - | 10 | 226 | 52.21% |
| NVDA260116C01250000 | 2024-05-20 3:15PM EDT | 2026-01-16 | 163.30 | 163.05 | 164.55 | 0.00 | - | 9 | 347 | 52.14% |
| NVDA260618C01250000 | 2024-05-10 9:52AM EDT | 2026-06-18 | 179.54 | 196.85 | 198.55 | 0.00 | - | 1 | 187 | 52.77% |
| NVDA261218C01250000 | 2024-05-21 10:06AM EDT | 2026-12-18 | 224.36 | 230.80 | 234.15 | -6.24 | -2.71% | 3 | 496 | 53.06% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01250000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 299.25 | 291.65 | 304.55 | -4.40 | -1.45% | 6 | 4 | 160.62% |
| NVDA240531P01250000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 303.50 | 295.75 | 298.65 | 0.00 | - | 37 | 19 | 79.64% |
| NVDA240607P01250000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 304.70 | 295.90 | 299.00 | 0.00 | - | 2 | 4 | 63.15% |
| NVDA240614P01250000 | 2024-05-20 3:33PM EDT | 2024-06-14 | 300.55 | 295.85 | 299.50 | 0.00 | - | 2 | 0 | 54.53% |
| NVDA240621P01250000 | 2024-05-15 1:08PM EDT | 2024-06-21 | 306.85 | 296.55 | 299.20 | 0.00 | - | 23 | 12 | 54.24% |
| NVDA240719P01250000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 300.80 | 298.45 | 301.20 | -7.80 | -2.53% | 2 | 2 | 43.61% |
| NVDA240816P01250000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 479.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240920P01250000 | 2024-05-16 10:34AM EDT | 2024-09-20 | 315.65 | 308.90 | 312.05 | 0.00 | - | 4 | 10 | 40.73% |
| NVDA241115P01250000 | 2024-04-30 3:10PM EDT | 2024-11-15 | 396.49 | 317.25 | 322.80 | 0.00 | - | 2 | 6 | 39.93% |
| NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 389.50 | 396.85 | 0.00 | - | 8 | 11 | 64.53% |
| NVDA250117P01250000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 334.59 | 327.80 | 332.60 | 0.00 | - | 3 | 16 | 38.58% |
| NVDA250221P01250000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 371.23 | 330.95 | 341.25 | 0.00 | - | 5 | 21 | 39.31% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 2025-06-20 | 417.50 | 393.10 | 398.25 | 0.00 | - | 1 | 105 | 48.74% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 449.45 | 389.35 | 404.05 | 0.00 | - | 2 | 99 | 41.59% |
| NVDA260116P01250000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 390.95 | 371.80 | 386.15 | 0.00 | - | 1 | 76 | 36.81% |
| NVDA260618P01250000 | 2024-05-01 3:08PM EDT | 2026-06-18 | 460.25 | 389.00 | 404.90 | 0.00 | - | 7 | 81 | 36.46% |
| NVDA261218P01250000 | 2024-05-16 1:43PM EDT | 2026-12-18 | 419.75 | 404.90 | 420.90 | 0.00 | - | 15 | 25 | 35.41% |
© 2024 Yahoo. Tutti i diritti riservati.