Italia markets closed
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
1,0860 -0,0001 (-0,01%) Bitcoin EUR
64.065,44 +280,89 (+0,44%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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:1660.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01660000 | 2024-05-21 12:07PM EDT | 2024-06-21 | 0.30 | 0.27 | 0.36 | -0.05 | -14.29% | 11 | 135 | 70.36% |
| NVDA240719C01660000 | 2024-05-17 9:52AM EDT | 2024-07-19 | 0.92 | 0.79 | 0.93 | 0.00 | - | 1 | 20 | 57.57% |
| NVDA240816C01660000 | 2024-05-21 11:49AM EDT | 2024-08-16 | 1.77 | 1.82 | 2.02 | -0.09 | -4.84% | 7 | 18 | 52.92% |
| NVDA240920C01660000 | 2024-05-21 9:51AM EDT | 2024-09-20 | 4.65 | 4.85 | 5.35 | -0.35 | -7.00% | 1 | 40 | 52.34% |
| NVDA241018C01660000 | 2024-05-14 11:27AM EDT | 2024-10-18 | 6.65 | 7.40 | 8.30 | 0.00 | - | 1 | 25 | 51.22% |
| NVDA241115C01660000 | 2024-05-15 1:57PM EDT | 2024-11-15 | 11.74 | 10.90 | 11.30 | 0.00 | - | 10 | 86 | 50.54% |
| NVDA241220C01660000 | 2024-05-07 9:57AM EDT | 2024-12-20 | 16.43 | 16.45 | 16.80 | 0.00 | - | 1 | 28 | 50.68% |
| NVDA250117C01660000 | 2024-05-20 10:38AM EDT | 2025-01-17 | 19.80 | 19.90 | 20.40 | 0.00 | - | 2 | 45 | 50.14% |
| NVDA250221C01660000 | 2024-05-06 9:33AM EDT | 2025-02-21 | 24.57 | 25.90 | 26.80 | 0.00 | - | 5 | 6 | 50.15% |
| NVDA250321C01660000 | 2024-05-21 1:23PM EDT | 2025-03-21 | 30.43 | 30.75 | 31.95 | -2.79 | -8.40% | 2 | 43 | 50.20% |
| NVDA250620C01660000 | 2024-05-21 1:33PM EDT | 2025-06-20 | 46.84 | 47.90 | 48.95 | -1.16 | -2.42% | 4 | 44 | 50.41% |
| NVDA251219C01660000 | 2024-05-21 2:22PM EDT | 2025-12-19 | 84.06 | 83.65 | 85.05 | +7.51 | +9.81% | 8 | 6 | 51.06% |
| NVDA260116C01660000 | 2024-05-21 1:04PM EDT | 2026-01-16 | 87.12 | 88.45 | 89.90 | +7.68 | +9.67% | 24 | 12 | 51.00% |
| NVDA260618C01660000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 80.74 | 117.70 | 119.20 | 0.00 | - | 1 | 25 | 51.46% |
| NVDA261218C01660000 | 2024-05-21 1:22PM EDT | 2026-12-18 | 147.64 | 148.65 | 151.50 | +13.64 | +10.18% | 5 | 64 | 51.62% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 2024-06-21 | 786.20 | 775.60 | 785.05 | 0.00 | - | 2 | 0 | 206.45% |
| NVDA240719P01660000 | 2024-03-21 9:39AM EDT | 2024-07-19 | 743.85 | 890.80 | 903.60 | 0.00 | - | 3 | 0 | 231.65% |
| NVDA240816P01660000 | 2024-03-11 1:27PM EDT | 2024-08-16 | 794.35 | 787.30 | 798.00 | 0.00 | - | 4 | 0 | 132.24% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 105.35% |
| NVDA241018P01660000 | 2024-05-13 1:40PM EDT | 2024-10-18 | 758.62 | 701.55 | 714.45 | 0.00 | - | 4 | 0 | 51.90% |
| NVDA241115P01660000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 710.04 | 701.90 | 714.65 | 0.00 | - | - | 0 | 47.90% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 789.12 | 704.00 | 709.35 | 0.00 | - | 6 | 0 | 36.87% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 2025-01-17 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 78.84% |
| NVDA250221P01660000 | 2024-03-25 3:05PM EDT | 2025-02-21 | 714.62 | 854.00 | 872.00 | 0.00 | - | 2 | 0 | 97.36% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 782.95 | 703.45 | 716.55 | 0.00 | - | 192 | 0 | 38.30% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 840.32 | 706.55 | 719.70 | 0.00 | - | - | 0 | 35.63% |
| NVDA251219P01660000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 767.25 | 714.60 | 727.80 | 0.00 | - | - | 1 | 33.05% |
© 2024 Yahoo. Tutti i diritti riservati.