Italia markets open in 4 hours 54 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.158,12 +88,44 (+0,23%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
65.442,79 +4.116,23 (+6,71%) CMC Crypto 200
1.512,87 +158,46 (+11,70%)
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:1270.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01270000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.45 | 0.41 | 0.50 | -0.18 | -28.57% | 767 | 147 | 119.78% |
| NVDA240531C01270000 | 2024-05-20 3:41PM EDT | 2024-05-31 | 1.02 | 1.02 | 1.12 | -0.07 | -6.42% | 201 | 981 | 81.23% |
| NVDA240607C01270000 | 2024-05-20 3:11PM EDT | 2024-06-07 | 1.73 | 1.62 | 1.70 | +0.10 | +6.13% | 35 | 52 | 68.03% |
| NVDA240614C01270000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 2.65 | 2.42 | 2.64 | -0.22 | -7.67% | 3 | 5 | 62.07% |
| NVDA240621C01270000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 3.25 | 3.05 | 3.25 | -0.15 | -4.41% | 29 | 252 | 57.14% |
| NVDA240628C01270000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 4.00 | 3.90 | 4.55 | -0.35 | -8.05% | 4 | 7 | 54.85% |
| NVDA240719C01270000 | 2024-05-20 3:09PM EDT | 2024-07-19 | 7.64 | 7.00 | 7.40 | +0.89 | +13.19% | 5 | 130 | 50.03% |
| NVDA240816C01270000 | 2024-05-20 2:07PM EDT | 2024-08-16 | 13.50 | 13.15 | 13.55 | -3.77 | -21.83% | 15 | 94 | 48.30% |
| NVDA240920C01270000 | 2024-05-20 2:30PM EDT | 2024-09-20 | 25.85 | 25.65 | 26.25 | +0.60 | +2.38% | 5 | 101 | 50.20% |
| NVDA241115C01270000 | 2024-05-20 1:03PM EDT | 2024-11-15 | 42.45 | 41.75 | 42.55 | -3.55 | -7.72% | 1 | 33 | 49.81% |
| NVDA241220C01270000 | 2024-05-20 9:40AM EDT | 2024-12-20 | 55.47 | 54.05 | 54.95 | +3.27 | +6.26% | 1 | 56 | 50.53% |
| NVDA250117C01270000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 64.80 | 60.90 | 61.25 | 0.00 | - | 2 | 173 | 50.05% |
| NVDA250221C01270000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 72.85 | 71.90 | 73.15 | 0.00 | - | 1 | 15 | 50.62% |
| NVDA250620C01270000 | 2024-05-07 1:12PM EDT | 2025-06-20 | 101.05 | 105.30 | 106.15 | 0.00 | - | 2 | 32 | 51.33% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 150.75 | 151.75 | 0.00 | - | 1 | 4 | 52.24% |
| NVDA260116C01270000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 152.60 | 156.30 | 158.05 | 0.00 | - | 1 | 26 | 52.25% |
| NVDA260618C01270000 | 2024-05-16 12:43PM EDT | 2026-06-18 | 193.68 | 189.70 | 191.45 | 0.00 | - | 2 | 10 | 52.82% |
| NVDA261218C01270000 | 2024-05-16 10:50AM EDT | 2026-12-18 | 230.40 | 223.65 | 226.90 | 0.00 | - | 1 | 24 | 53.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01270000 | 2024-05-17 9:42AM EDT | 2024-05-24 | 327.15 | 316.40 | 330.25 | 0.00 | - | 2 | 0 | 135.74% |
| NVDA240531P01270000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 323.50 | 318.45 | 329.20 | -11.40 | -3.40% | 12 | 2 | 86.76% |
| NVDA240607P01270000 | 2024-05-17 12:31PM EDT | 2024-06-07 | 337.30 | 321.40 | 324.20 | 0.00 | - | 18 | 2 | 58.59% |
| NVDA240614P01270000 | 2024-05-17 11:28AM EDT | 2024-06-14 | 334.48 | 322.40 | 325.05 | 0.00 | - | 2 | 0 | 56.98% |
| NVDA240621P01270000 | 2024-05-15 10:11AM EDT | 2024-06-21 | 341.33 | 323.30 | 324.35 | 0.00 | - | 2 | 62 | 50.90% |
| NVDA240628P01270000 | 2024-05-13 10:43AM EDT | 2024-06-28 | 375.55 | 321.10 | 326.30 | 0.00 | - | 2 | 0 | 54.55% |
| NVDA240719P01270000 | 2024-05-13 9:58AM EDT | 2024-07-19 | 377.45 | 323.85 | 326.10 | 0.00 | - | 64 | 90 | 43.56% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 116.80% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 332.35 | 335.80 | 0.00 | - | 2 | 3 | 40.93% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 68.56% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 67.13% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 60.53% |
| NVDA250221P01270000 | 2024-05-07 11:53AM EDT | 2025-02-21 | 392.22 | 350.60 | 362.20 | 0.00 | - | 2 | 1 | 39.10% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 74.75% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 47.36% |
| NVDA260116P01270000 | 2024-05-13 2:19PM EDT | 2026-01-16 | 428.95 | 395.90 | 402.95 | 0.00 | - | 3 | 116 | 36.11% |
| NVDA260618P01270000 | 2024-05-15 9:32AM EDT | 2026-06-18 | 428.51 | 408.75 | 422.45 | 0.00 | - | 4 | 86 | 36.07% |
| NVDA261218P01270000 | 2024-05-15 9:32AM EDT | 2026-12-18 | 443.51 | 423.80 | 437.95 | 0.00 | - | 4 | 67 | 35.04% |
© 2024 Yahoo. Tutti i diritti riservati.