Italia markets closed
Dow Jones
39.821,73 +14,96 (+0,04%) Nasdaq
16.791,41 -3,46 (-0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.250,18 +1.451,75 (+2,31%) CMC Crypto 200
1.523,11 +34,57 (+2,32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM EDT. Mercato aperto.
Prezzo d'esercizio:1380.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01380000 | 2024-05-21 12:05PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.18 | -0.09 | -42.86% | 29 | 240 | 129.69% |
| NVDA240531C01380000 | 2024-05-21 12:06PM EDT | 2024-05-31 | 0.42 | 0.46 | 0.52 | -0.07 | -14.29% | 20 | 87 | 89.70% |
| NVDA240607C01380000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.73 | 0.75 | 0.85 | +0.11 | +17.74% | 2 | 11 | 74.63% |
| NVDA240614C01380000 | 2024-05-21 10:10AM EDT | 2024-06-14 | 1.16 | 1.11 | 1.23 | -0.13 | -10.08% | 2 | 5 | 66.76% |
| NVDA240621C01380000 | 2024-05-21 12:14PM EDT | 2024-06-21 | 1.41 | 1.36 | 1.45 | -0.04 | -2.76% | 213 | 1,052 | 60.62% |
| NVDA240628C01380000 | 2024-05-20 9:33AM EDT | 2024-06-28 | 2.30 | 1.28 | 2.03 | 0.00 | - | 1 | 5 | 56.29% |
| NVDA240719C01380000 | 2024-05-21 9:44AM EDT | 2024-07-19 | 3.25 | 3.45 | 3.65 | -0.89 | -21.50% | 1 | 661 | 51.59% |
| NVDA240816C01380000 | 2024-05-21 11:24AM EDT | 2024-08-16 | 7.00 | 7.05 | 7.30 | +0.20 | +2.94% | 2 | 126 | 49.22% |
| NVDA240920C01380000 | 2024-05-21 12:04PM EDT | 2024-09-20 | 15.19 | 15.60 | 15.85 | +0.69 | +4.76% | 7 | 457 | 50.20% |
| NVDA241018C01380000 | 2024-05-21 12:24PM EDT | 2024-10-18 | 21.20 | 20.80 | 21.15 | -2.65 | -11.11% | 48 | 112 | 49.27% |
| NVDA241115C01380000 | 2024-05-17 2:02PM EDT | 2024-11-15 | 26.00 | 27.60 | 28.25 | 0.00 | - | 2 | 143 | 49.49% |
| NVDA241220C01380000 | 2024-05-17 12:07PM EDT | 2024-12-20 | 36.79 | 37.85 | 38.65 | 0.00 | - | 5 | 90 | 50.16% |
| NVDA250117C01380000 | 2024-05-21 10:23AM EDT | 2025-01-17 | 41.80 | 43.65 | 44.35 | -0.70 | -1.65% | 3 | 348 | 49.78% |
| NVDA250221C01380000 | 2024-05-13 1:45PM EDT | 2025-02-21 | 46.30 | 53.25 | 54.25 | 0.00 | - | 12 | 90 | 50.11% |
| NVDA250321C01380000 | 2024-05-16 9:47AM EDT | 2025-03-21 | 67.00 | 60.60 | 61.50 | 0.00 | - | 2 | 23 | 50.29% |
| NVDA250620C01380000 | 2024-05-20 1:34PM EDT | 2025-06-20 | 83.75 | 83.45 | 84.65 | 0.00 | - | 1 | 189 | 50.77% |
| NVDA250919C01380000 | 2024-05-17 2:48PM EDT | 2025-09-19 | 97.00 | 103.35 | 107.90 | 0.00 | - | 1 | 1 | 51.09% |
| NVDA251219C01380000 | 2024-05-16 2:04PM EDT | 2025-12-19 | 128.15 | 126.80 | 128.20 | 0.00 | - | 4 | 40 | 51.68% |
| NVDA260116C01380000 | 2024-05-20 12:53PM EDT | 2026-01-16 | 133.40 | 132.05 | 133.55 | 0.00 | - | 5 | 195 | 51.59% |
| NVDA260618C01380000 | 2024-05-21 12:25PM EDT | 2026-06-18 | 165.50 | 164.60 | 165.85 | -0.41 | -0.25% | 2 | 59 | 52.12% |
| NVDA261218C01380000 | 2024-05-08 11:02AM EDT | 2026-12-18 | 184.50 | 197.75 | 201.50 | 0.00 | - | 1 | 253 | 52.44% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01380000 | 2024-05-15 12:48PM EDT | 2024-05-24 | 434.78 | 422.80 | 436.25 | 0.00 | - | - | 0 | 225.33% |
| NVDA240614P01380000 | 2024-05-15 1:21PM EDT | 2024-06-14 | 438.15 | 428.15 | 432.20 | 0.00 | - | - | 0 | 58.96% |
| NVDA240621P01380000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 445.70 | 426.75 | 432.95 | 0.00 | - | 2 | 1 | 69.46% |
| NVDA240719P01380000 | 2024-05-13 10:24AM EDT | 2024-07-19 | 481.60 | 428.40 | 431.30 | 0.00 | - | 42 | 0 | 45.12% |
| NVDA240816P01380000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 502.87 | 428.70 | 432.40 | 0.00 | - | 2 | 0 | 40.59% |
| NVDA240920P01380000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 482.99 | 431.25 | 436.10 | 0.00 | - | 2 | 9 | 40.49% |
| NVDA241018P01380000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 534.97 | 433.10 | 437.80 | 0.00 | - | 2 | 2 | 38.48% |
| NVDA241115P01380000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 552.50 | 435.45 | 440.05 | 0.00 | - | 2 | 116 | 37.43% |
| NVDA241220P01380000 | 2024-04-29 1:05PM EDT | 2024-12-20 | 518.31 | 439.10 | 444.10 | 0.00 | - | 2 | 7 | 37.20% |
| NVDA250117P01380000 | 2024-05-20 10:15AM EDT | 2025-01-17 | 447.85 | 441.50 | 446.65 | 0.00 | - | 3 | 45 | 36.56% |
| NVDA250620P01380000 | 2024-05-20 10:32AM EDT | 2025-06-20 | 463.90 | 457.80 | 469.15 | 0.00 | - | 6 | 5 | 37.32% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 573.64 | 473.40 | 489.75 | 0.00 | - | 1 | 1 | 36.32% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 582.02 | 477.45 | 491.65 | 0.00 | - | 17 | 18 | 35.94% |
| NVDA260618P01380000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 583.46 | 490.60 | 504.40 | 0.00 | - | 58 | 58 | 34.81% |
| NVDA261218P01380000 | 2024-05-06 10:03AM EDT | 2026-12-18 | 540.00 | 502.10 | 518.50 | 0.00 | - | 23 | 200 | 33.82% |
© 2024 Yahoo. Tutti i diritti riservati.