Italia markets open in 6 hours 25 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.226,61 +156,93 (+0,40%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
65.780,92 +4.804,14 (+7,88%) CMC Crypto 200
1.524,54 +170,13 (+12,62%)
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:1600.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01600000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 4,075 | 350 | 167.19% |
| NVDA240531C01600000 | 2024-05-20 3:21PM EDT | 2024-05-31 | 0.17 | 0.13 | 0.18 | +0.02 | +13.33% | 200 | 744 | 106.45% |
| NVDA240607C01600000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 0.21 | 0.22 | 0.31 | -0.03 | -12.50% | 206 | 430 | 87.79% |
| NVDA240614C01600000 | 2024-05-20 3:31PM EDT | 2024-06-14 | 0.36 | 0.34 | 0.37 | +0.01 | +2.86% | 187 | 159 | 76.81% |
| NVDA240621C01600000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.47 | +0.03 | +7.50% | 53 | 1,043 | 69.41% |
| NVDA240628C01600000 | 2024-05-20 3:06PM EDT | 2024-06-28 | 0.62 | 0.50 | 0.64 | +0.08 | +14.81% | 11 | 9 | 64.84% |
| NVDA240719C01600000 | 2024-05-20 1:19PM EDT | 2024-07-19 | 1.17 | 1.07 | 1.20 | +0.14 | +13.59% | 18 | 618 | 56.93% |
| NVDA240816C01600000 | 2024-05-20 3:05PM EDT | 2024-08-16 | 2.47 | 2.30 | 2.47 | +0.17 | +7.39% | 42 | 262 | 52.24% |
| NVDA240920C01600000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 6.05 | 6.00 | 6.35 | +0.30 | +5.22% | 42 | 269 | 51.97% |
| NVDA241018C01600000 | 2024-05-20 1:12PM EDT | 2024-10-18 | 9.00 | 8.75 | 9.50 | -0.45 | -4.76% | 1 | 239 | 50.70% |
| NVDA241115C01600000 | 2024-05-20 3:37PM EDT | 2024-11-15 | 13.20 | 12.85 | 13.25 | +1.72 | +14.98% | 7 | 151 | 50.37% |
| NVDA241220C01600000 | 2024-05-20 3:42PM EDT | 2024-12-20 | 19.45 | 19.15 | 19.80 | +0.35 | +1.83% | 12 | 386 | 50.78% |
| NVDA250117C01600000 | 2024-05-20 1:25PM EDT | 2025-01-17 | 23.33 | 22.70 | 23.50 | +2.08 | +9.79% | 4 | 692 | 50.19% |
| NVDA250221C01600000 | 2024-05-16 3:49PM EDT | 2025-02-21 | 31.16 | 29.60 | 30.55 | 0.00 | - | 10 | 222 | 50.28% |
| NVDA250321C01600000 | 2024-05-20 1:55PM EDT | 2025-03-21 | 35.15 | 34.80 | 35.95 | +3.05 | +9.50% | 20 | 51 | 50.31% |
| NVDA250620C01600000 | 2024-05-20 1:55PM EDT | 2025-06-20 | 53.27 | 53.20 | 54.45 | -1.43 | -2.61% | 1 | 256 | 50.68% |
| NVDA251219C01600000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 90.35 | 90.45 | 91.85 | -4.90 | -5.14% | 1 | 94 | 51.36% |
| NVDA260116C01600000 | 2024-05-20 11:08AM EDT | 2026-01-16 | 94.30 | 95.30 | 96.75 | +2.50 | +2.72% | 9 | 310 | 51.28% |
| NVDA260618C01600000 | 2024-05-15 11:54AM EDT | 2026-06-18 | 126.00 | 125.15 | 126.65 | 0.00 | - | 14 | 86 | 51.74% |
| NVDA261218C01600000 | 2024-05-17 1:02PM EDT | 2026-12-18 | 154.55 | 156.85 | 159.95 | 0.00 | - | 3 | 113 | 51.99% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01600000 | 2024-05-17 10:17AM EDT | 2024-05-24 | 667.92 | 646.20 | 660.90 | 0.00 | - | 2 | 0 | 225.73% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 727.90 | 644.60 | 659.60 | 0.00 | - | 2 | 0 | 180.04% |
| NVDA240621P01600000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 708.15 | 645.95 | 660.95 | 0.00 | - | 2 | 0 | 79.08% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 732.85 | 747.55 | 0.00 | - | 2 | 0 | 157.13% |
| NVDA240816P01600000 | 2024-05-16 10:06AM EDT | 2024-08-16 | 652.55 | 646.30 | 655.75 | 0.00 | - | 4 | 0 | 55.77% |
| NVDA240920P01600000 | 2024-05-07 10:28AM EDT | 2024-09-20 | 703.09 | 646.55 | 659.15 | 0.00 | - | 2 | 0 | 53.25% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 650.45 | 655.00 | 0.00 | - | 2 | 0 | 41.04% |
| NVDA241115P01600000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 685.77 | 650.65 | 655.55 | 0.00 | - | 2 | 0 | 38.81% |
| NVDA241220P01600000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 654.91 | 651.60 | 655.90 | -32.72 | -4.76% | 1 | 0 | 36.10% |
| NVDA250117P01600000 | 2024-05-13 1:48PM EDT | 2025-01-17 | 696.59 | 652.05 | 656.20 | 0.00 | - | 2 | 2 | 34.41% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 69.69% |
| NVDA250321P01600000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 658.00 | 650.05 | 666.00 | -28.42 | -4.14% | 2 | 0 | 39.18% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 65.88% |
| NVDA251219P01600000 | 2024-05-20 11:52AM EDT | 2025-12-19 | 674.85 | 666.15 | 679.40 | -37.15 | -5.22% | 1 | 25 | 33.90% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 2026-01-16 | 740.17 | 667.70 | 680.00 | 0.00 | - | 3 | 83 | 33.32% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 692.55 | 710.00 | 0.00 | - | 2 | 11 | 37.62% |
| NVDA261218P01600000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 788.15 | 682.95 | 700.00 | 0.00 | - | 60 | 78 | 31.63% |
© 2024 Yahoo. Tutti i diritti riservati.