Italia markets open in 6 hours 56 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.621,07 -1.135,75 (-1,73%) CMC Crypto 200
1.527,33 +38,78 (+2,60%)
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:1540.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01540000 | 2024-05-21 2:13PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.59 | -0.06 | -10.53% | 1 | 134 | 66.99% |
| NVDA240719C01540000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 1.47 | 1.41 | 1.57 | -0.06 | -3.92% | 11 | 140 | 55.30% |
| NVDA240816C01540000 | 2024-05-21 11:10AM EDT | 2024-08-16 | 3.25 | 3.10 | 3.40 | -0.15 | -4.41% | 1 | 64 | 51.36% |
| NVDA240920C01540000 | 2024-05-21 3:33PM EDT | 2024-09-20 | 7.95 | 7.95 | 8.60 | -1.55 | -16.32% | 3 | 90 | 51.67% |
| NVDA241018C01540000 | 2024-05-21 1:01PM EDT | 2024-10-18 | 10.85 | 11.40 | 11.85 | -0.39 | -3.47% | 81 | 104 | 50.20% |
| NVDA241115C01540000 | 2024-05-16 9:36AM EDT | 2024-11-15 | 17.50 | 16.25 | 16.85 | 0.00 | - | 1 | 419 | 50.17% |
| NVDA241220C01540000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 22.60 | 23.45 | 23.95 | 0.00 | - | 150 | 202 | 50.46% |
| NVDA250117C01540000 | 2024-05-20 9:31AM EDT | 2025-01-17 | 27.40 | 27.75 | 28.40 | 0.00 | - | 1 | 16 | 49.97% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 35.20 | 36.40 | 0.00 | - | 2 | 21 | 50.14% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 41.10 | 42.35 | 0.00 | - | 1 | 19 | 50.22% |
| NVDA250620C01540000 | 2024-05-21 3:24PM EDT | 2025-06-20 | 60.17 | 60.80 | 61.95 | -0.18 | -0.30% | 1 | 50 | 50.53% |
| NVDA251219C01540000 | 2024-05-21 9:33AM EDT | 2025-12-19 | 95.92 | 100.10 | 101.55 | +3.14 | +3.38% | 4 | 130 | 51.30% |
| NVDA260116C01540000 | 2024-05-20 11:10AM EDT | 2026-01-16 | 103.75 | 105.25 | 106.70 | 0.00 | - | 10 | 83 | 51.24% |
| NVDA260618C01540000 | 2024-05-20 1:24PM EDT | 2026-06-18 | 135.45 | 136.20 | 137.70 | 0.00 | - | 1 | 20 | 51.75% |
| NVDA261218C01540000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 169.85 | 168.30 | 171.60 | +1.55 | +0.92% | 2 | 98 | 51.97% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 241.45% |
| NVDA240719P01540000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 619.85 | 581.05 | 596.00 | 0.00 | - | 2 | 0 | 59.41% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 608.30 | 621.70 | 0.00 | - | 2 | 0 | 83.61% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 612.65 | 617.25 | 0.00 | - | - | 0 | 70.58% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 103.22% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 114.29% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 585.05 | 592.05 | 0.00 | - | 1 | 1 | 36.65% |
| NVDA250117P01540000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 597.55 | 585.75 | 593.65 | 0.00 | - | 5 | 5 | 36.13% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 65.49% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 63.36% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 57.36% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 657.55 | 604.05 | 620.75 | 0.00 | - | - | 2 | 34.38% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 49.49% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 45.82% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 42.89% |
© 2024 Yahoo. Tutti i diritti riservati.