Italia markets open in 5 hours 45 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.666,92 -280,01 (-0,72%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.574,06 -890,74 (-1,36%) CMC Crypto 200
1.524,75 +36,21 (+2,43%)
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:1440.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01440000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.95 | 0.89 | 1.00 | -0.07 | -6.86% | 81 | 818 | 63.17% |
| NVDA240719C01440000 | 2024-05-21 9:38AM EDT | 2024-07-19 | 2.34 | 2.29 | 2.64 | -0.25 | -9.65% | 2 | 64 | 52.80% |
| NVDA240816C01440000 | 2024-05-21 12:50PM EDT | 2024-08-16 | 5.14 | 5.15 | 5.55 | -0.62 | -10.76% | 4 | 87 | 50.33% |
| NVDA240920C01440000 | 2024-05-21 3:03PM EDT | 2024-09-20 | 11.40 | 11.90 | 12.95 | -0.94 | -7.62% | 1 | 108 | 50.76% |
| NVDA241018C01440000 | 2024-05-21 10:49AM EDT | 2024-10-18 | 16.40 | 16.75 | 17.25 | -3.70 | -18.41% | 6 | 124 | 49.80% |
| NVDA241115C01440000 | 2024-05-21 12:16PM EDT | 2024-11-15 | 22.85 | 23.00 | 23.55 | -0.05 | -0.22% | 1 | 91 | 49.91% |
| NVDA241220C01440000 | 2024-05-21 10:19AM EDT | 2024-12-20 | 29.60 | 31.80 | 32.55 | -1.92 | -6.09% | 1 | 160 | 50.25% |
| NVDA250117C01440000 | 2024-05-21 2:46PM EDT | 2025-01-17 | 35.60 | 37.10 | 37.85 | +1.35 | +3.94% | 10 | 144 | 49.87% |
| NVDA250221C01440000 | 2024-05-21 2:06PM EDT | 2025-02-21 | 45.00 | 45.90 | 47.20 | -0.93 | -2.02% | 11 | 133 | 50.13% |
| NVDA250321C01440000 | 2024-05-21 12:37PM EDT | 2025-03-21 | 52.27 | 52.70 | 54.00 | +1.77 | +3.50% | 3 | 6 | 50.26% |
| NVDA250620C01440000 | 2024-05-20 9:52AM EDT | 2025-06-20 | 71.70 | 74.65 | 75.85 | -3.30 | -4.40% | 1 | 21 | 50.68% |
| NVDA251219C01440000 | 2024-05-14 2:05PM EDT | 2025-12-19 | 104.75 | 116.70 | 118.25 | 0.00 | - | 4 | 33 | 51.54% |
| NVDA260116C01440000 | 2024-05-17 10:42AM EDT | 2026-01-16 | 120.30 | 122.05 | 123.60 | 0.00 | - | 1 | 195 | 51.48% |
| NVDA260618C01440000 | 2024-05-15 12:23PM EDT | 2026-06-18 | 154.80 | 154.30 | 155.80 | 0.00 | - | 2 | 23 | 52.03% |
| NVDA261218C01440000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 188.96 | 187.25 | 190.65 | +9.15 | +5.09% | 1 | 117 | 52.28% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01440000 | 2024-05-09 10:42AM EDT | 2024-06-21 | 550.36 | 481.75 | 496.00 | 0.00 | - | 2 | 0 | 74.16% |
| NVDA240719P01440000 | 2024-05-13 3:44PM EDT | 2024-07-19 | 536.55 | 481.50 | 496.00 | 0.00 | - | 116 | 0 | 53.38% |
| NVDA240816P01440000 | 2024-03-11 1:37PM EDT | 2024-08-16 | 584.85 | 567.35 | 572.30 | 0.00 | - | 5 | 0 | 113.15% |
| NVDA240920P01440000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 626.91 | 485.85 | 490.30 | 0.00 | - | 2 | 0 | 40.31% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 562.81 | 487.10 | 492.30 | 0.00 | - | 4 | 0 | 39.22% |
| NVDA241220P01440000 | 2024-05-20 10:50AM EDT | 2024-12-20 | 499.69 | 489.25 | 496.85 | 0.00 | - | 18 | 9 | 37.14% |
| NVDA250117P01440000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 515.00 | 493.15 | 498.20 | 0.00 | - | 2 | 0 | 35.92% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 2025-02-21 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 62.85% |
| NVDA250321P01440000 | 2024-05-17 10:27AM EDT | 2025-03-21 | 517.90 | 497.05 | 508.50 | 0.00 | - | 2 | 29 | 37.67% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 81.99% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 2025-12-19 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 51.80% |
| NVDA260116P01440000 | 2024-02-16 1:50PM EDT | 2026-01-16 | 702.62 | 596.00 | 614.00 | 0.00 | - | 1 | 0 | 50.68% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 635.94 | 532.80 | 550.95 | 0.00 | - | 7 | 12 | 34.43% |
| NVDA261218P01440000 | 2024-03-07 11:11AM EDT | 2026-12-18 | 585.57 | 600.00 | 614.40 | 0.00 | - | 2 | 1 | 42.26% |
© 2024 Yahoo. Tutti i diritti riservati.