Italia markets open in 6 hours 37 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.321,03 +251,35 (+0,64%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.946,66 +4.984,95 (+8,18%) CMC Crypto 200
1.515,22 +160,81 (+11,86%)
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:1260.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01260000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.49 | 0.44 | 0.53 | -0.21 | -30.00% | 347 | 215 | 117.97% |
| NVDA240531C01260000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 1.14 | 1.11 | 1.20 | -0.01 | -0.87% | 438 | 53 | 80.35% |
| NVDA240607C01260000 | 2024-05-20 3:11PM EDT | 2024-06-07 | 1.89 | 1.73 | 1.92 | -0.07 | -3.57% | 13 | 34 | 67.60% |
| NVDA240614C01260000 | 2024-05-20 3:07PM EDT | 2024-06-14 | 2.83 | 2.63 | 2.85 | -0.34 | -10.73% | 12 | 10 | 61.63% |
| NVDA240621C01260000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 3.25 | 3.30 | 3.55 | -0.22 | -6.34% | 18 | 372 | 56.85% |
| NVDA240628C01260000 | 2024-05-20 1:02PM EDT | 2024-06-28 | 4.32 | 4.20 | 5.00 | -0.97 | -18.34% | 11 | 3 | 54.68% |
| NVDA240719C01260000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 7.85 | 7.50 | 7.85 | +0.60 | +8.28% | 16 | 215 | 49.75% |
| NVDA240816C01260000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 14.10 | 13.95 | 14.60 | +0.95 | +7.22% | 15 | 359 | 48.44% |
| NVDA240920C01260000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 26.95 | 26.90 | 27.50 | -2.55 | -8.64% | 10 | 98 | 50.18% |
| NVDA241018C01260000 | 2024-05-20 1:15PM EDT | 2024-10-18 | 34.97 | 34.35 | 34.75 | -3.03 | -7.97% | 2 | 138 | 49.34% |
| NVDA241115C01260000 | 2024-05-20 12:38PM EDT | 2024-11-15 | 43.31 | 43.35 | 44.10 | -0.19 | -0.44% | 23 | 38 | 49.79% |
| NVDA241220C01260000 | 2024-05-15 11:44AM EDT | 2024-12-20 | 57.60 | 55.85 | 56.90 | 0.00 | - | 2 | 93 | 50.59% |
| NVDA250117C01260000 | 2024-05-20 2:39PM EDT | 2025-01-17 | 63.78 | 62.80 | 63.35 | -4.62 | -6.75% | 15 | 98 | 50.06% |
| NVDA250221C01260000 | 2024-05-20 9:57AM EDT | 2025-02-21 | 75.50 | 73.90 | 75.25 | -1.20 | -1.56% | 1 | 78 | 50.67% |
| NVDA250321C01260000 | 2024-05-20 10:21AM EDT | 2025-03-21 | 83.90 | 81.75 | 83.60 | +8.78 | +11.69% | 5 | 193 | 50.83% |
| NVDA250620C01260000 | 2024-05-20 3:12PM EDT | 2025-06-20 | 109.15 | 107.55 | 108.50 | +9.65 | +9.70% | 3 | 57 | 51.38% |
| NVDA250919C01260000 | 2024-05-20 3:16PM EDT | 2025-09-19 | 132.10 | 129.15 | 133.65 | +17.83 | +15.60% | 1 | 22 | 51.82% |
| NVDA251219C01260000 | 2024-05-20 3:16PM EDT | 2025-12-19 | 155.10 | 153.20 | 154.90 | +0.45 | +0.29% | 1 | 21 | 52.37% |
| NVDA260116C01260000 | 2024-05-17 2:25PM EDT | 2026-01-16 | 148.60 | 158.70 | 160.40 | 0.00 | - | 1 | 27 | 52.28% |
| NVDA260618C01260000 | 2024-05-07 10:19AM EDT | 2026-06-18 | 172.85 | 192.20 | 193.95 | 0.00 | - | 2 | 26 | 52.87% |
| NVDA261218C01260000 | 2024-05-20 9:54AM EDT | 2026-12-18 | 229.84 | 226.15 | 228.25 | +15.14 | +7.05% | 2 | 77 | 53.08% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01260000 | 2024-05-17 11:55AM EDT | 2024-05-24 | 325.60 | 305.90 | 320.90 | 0.00 | - | 4 | 0 | 134.03% |
| NVDA240531P01260000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 313.25 | 304.35 | 313.85 | -2.20 | -0.70% | 11 | 1 | 85.06% |
| NVDA240607P01260000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 314.35 | 312.85 | 314.30 | -0.55 | -0.17% | 26 | 4 | 64.58% |
| NVDA240614P01260000 | 2024-05-15 12:42PM EDT | 2024-06-14 | 317.15 | 312.30 | 315.10 | 0.00 | - | - | 3 | 55.58% |
| NVDA240621P01260000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 315.15 | 313.10 | 314.35 | 0.00 | - | 30 | 14 | 52.20% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 314.35 | 316.60 | 0.00 | - | 2 | 4 | 43.71% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 316.70 | 319.70 | 0.00 | - | 2 | 149 | 40.67% |
| NVDA240920P01260000 | 2024-05-14 10:34AM EDT | 2024-09-20 | 361.69 | 323.85 | 326.80 | 0.00 | - | 4 | 11 | 41.00% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 346.45 | 354.30 | 0.00 | - | 2 | 1 | 51.19% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 70.68% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 338.10 | 341.85 | 0.00 | - | 1 | 2 | 39.11% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 339.05 | 346.40 | 0.00 | - | 1 | 5 | 38.77% |
| NVDA250321P01260000 | 2024-05-16 11:48AM EDT | 2025-03-21 | 352.10 | 347.65 | 356.40 | 0.00 | - | 2 | 47 | 38.22% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 51.57% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 371.75 | 385.90 | 0.00 | - | 20 | 5 | 38.03% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| NVDA260116P01260000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 421.10 | 386.95 | 395.50 | 0.00 | - | 3 | 110 | 36.24% |
| NVDA260618P01260000 | 2024-05-14 2:48PM EDT | 2026-06-18 | 428.34 | 401.70 | 415.55 | 0.00 | - | 4 | 32 | 36.27% |
| NVDA261218P01260000 | 2024-05-10 10:54AM EDT | 2026-12-18 | 455.22 | 417.50 | 431.90 | 0.00 | - | 9 | 71 | 35.34% |
© 2024 Yahoo. Tutti i diritti riservati.