Italia markets closed
Dow Jones
39.870,98 +64,21 (+0,16%) Nasdaq
16.793,22 -1,65 (-0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.713,23 +2.785,04 (+4,50%) CMC Crypto 200
1.527,73 +39,18 (+2,63%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:37AM EDT. Mercato aperto.
Prezzo d'esercizio:1400.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01400000 | 2024-05-21 11:18AM EDT | 2024-05-24 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 855 | 3,665 | 137.11% |
| NVDA240531C01400000 | 2024-05-21 11:14AM EDT | 2024-05-31 | 0.45 | 0.42 | 0.44 | 0.00 | - | 172 | 470 | 91.80% |
| NVDA240607C01400000 | 2024-05-21 9:48AM EDT | 2024-06-07 | 0.76 | 0.66 | 0.72 | +0.05 | +7.04% | 46 | 205 | 76.05% |
| NVDA240614C01400000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 1.01 | 0.94 | 1.04 | -0.06 | -5.61% | 11 | 71 | 67.70% |
| NVDA240621C01400000 | 2024-05-21 11:20AM EDT | 2024-06-21 | 1.23 | 1.15 | 1.23 | -0.01 | -0.81% | 218 | 2,072 | 61.40% |
| NVDA240628C01400000 | 2024-05-21 10:09AM EDT | 2024-06-28 | 1.51 | 1.51 | 1.69 | -0.09 | -5.63% | 18 | 57 | 58.09% |
| NVDA240719C01400000 | 2024-05-21 9:57AM EDT | 2024-07-19 | 3.10 | 2.95 | 3.10 | -0.05 | -1.59% | 4 | 1,137 | 51.95% |
| NVDA240816C01400000 | 2024-05-21 10:55AM EDT | 2024-08-16 | 6.30 | 6.05 | 6.25 | -0.11 | -1.72% | 19 | 966 | 49.26% |
| NVDA240920C01400000 | 2024-05-21 10:52AM EDT | 2024-09-20 | 14.30 | 13.95 | 14.25 | -0.22 | -1.52% | 11 | 2,055 | 50.32% |
| NVDA241018C01400000 | 2024-05-21 10:59AM EDT | 2024-10-18 | 19.30 | 18.90 | 19.25 | +0.90 | +4.89% | 47 | 435 | 49.41% |
| NVDA241115C01400000 | 2024-05-21 10:46AM EDT | 2024-11-15 | 25.90 | 25.25 | 25.75 | +1.15 | +4.65% | 6 | 901 | 49.46% |
| NVDA241220C01400000 | 2024-05-21 10:39AM EDT | 2024-12-20 | 35.10 | 35.10 | 35.60 | -1.20 | -3.31% | 10 | 1,158 | 50.15% |
| NVDA250117C01400000 | 2024-05-21 10:43AM EDT | 2025-01-17 | 40.75 | 40.65 | 41.20 | -0.55 | -1.33% | 12 | 1,497 | 49.76% |
| NVDA250221C01400000 | 2024-05-20 3:20PM EDT | 2025-02-21 | 51.29 | 49.95 | 51.00 | 0.00 | - | 55 | 109 | 50.15% |
| NVDA250321C01400000 | 2024-05-20 2:31PM EDT | 2025-03-21 | 57.97 | 56.95 | 57.95 | 0.00 | - | 3 | 174 | 50.28% |
| NVDA250620C01400000 | 2024-05-21 10:26AM EDT | 2025-06-20 | 78.90 | 79.45 | 80.50 | +0.69 | +0.88% | 2 | 688 | 50.75% |
| NVDA250919C01400000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 97.40 | 99.55 | 102.55 | 0.00 | - | 2 | 1 | 51.04% |
| NVDA251219C01400000 | 2024-05-20 2:41PM EDT | 2025-12-19 | 123.00 | 122.25 | 123.75 | -1.45 | -1.17% | 1 | 230 | 51.70% |
| NVDA260116C01400000 | 2024-05-21 11:16AM EDT | 2026-01-16 | 127.05 | 127.55 | 128.70 | -3.05 | -2.34% | 2 | 579 | 51.58% |
| NVDA260618C01400000 | 2024-05-20 12:15PM EDT | 2026-06-18 | 158.76 | 159.95 | 161.20 | 0.00 | - | 1 | 55 | 52.16% |
| NVDA261218C01400000 | 2024-05-21 10:45AM EDT | 2026-12-18 | 193.20 | 192.15 | 196.85 | -1.80 | -0.92% | 8 | 1,442 | 52.43% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P01400000 | 2024-05-21 9:48AM EDT | 2024-05-31 | 465.05 | 451.00 | 454.20 | +22.42 | +5.07% | 2 | 0 | 91.50% |
| NVDA240607P01400000 | 2024-05-14 10:57AM EDT | 2024-06-07 | 495.16 | 447.45 | 456.65 | 0.00 | - | - | 0 | 101.88% |
| NVDA240621P01400000 | 2024-05-15 10:11AM EDT | 2024-06-21 | 470.53 | 448.40 | 454.70 | 0.00 | - | 2 | 0 | 68.99% |
| NVDA240628P01400000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 466.30 | 449.00 | 453.95 | 0.00 | - | 10 | 0 | 59.06% |
| NVDA240719P01400000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 454.70 | 450.00 | 453.05 | 0.00 | - | 2 | 0 | 43.05% |
| NVDA240816P01400000 | 2024-05-09 9:33AM EDT | 2024-08-16 | 495.25 | 450.75 | 454.10 | 0.00 | - | 2 | 1 | 39.87% |
| NVDA240920P01400000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 470.36 | 451.50 | 455.50 | 0.00 | - | 2 | 19 | 36.97% |
| NVDA241018P01400000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 501.13 | 452.80 | 457.25 | 0.00 | - | 2 | 0 | 36.12% |
| NVDA241115P01400000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 490.54 | 456.50 | 460.90 | 0.00 | - | 2 | 0 | 37.19% |
| NVDA241220P01400000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 463.83 | 459.10 | 463.20 | 0.00 | - | 4 | 52 | 35.93% |
| NVDA250117P01400000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 512.10 | 460.35 | 464.95 | 0.00 | - | 2 | 36 | 35.04% |
| NVDA250221P01400000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 558.32 | 483.35 | 494.35 | 0.00 | - | 1 | 5 | 46.94% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 555.18 | 463.20 | 476.20 | 0.00 | - | 1 | 4 | 37.15% |
| NVDA250620P01400000 | 2024-05-13 10:41AM EDT | 2025-06-20 | 525.72 | 471.65 | 487.90 | 0.00 | - | 1 | 12 | 37.05% |
| NVDA251219P01400000 | 2024-05-08 11:47AM EDT | 2025-12-19 | 540.75 | 489.00 | 503.90 | 0.00 | - | 2 | 2 | 35.10% |
| NVDA260116P01400000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 555.00 | 496.30 | 507.70 | 0.00 | - | 1 | 6 | 35.24% |
| NVDA260618P01400000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 589.68 | 523.30 | 538.05 | 0.00 | - | 2 | 21 | 37.91% |
| NVDA261218P01400000 | 2024-05-17 2:11PM EDT | 2026-12-18 | 542.17 | 520.20 | 533.80 | 0.00 | - | 2 | 47 | 33.27% |
© 2024 Yahoo. Tutti i diritti riservati.