Italia markets open in 7 hours 28 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
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.753,22 -895,66 (-1,36%) CMC Crypto 200
1.526,82 +38,28 (+2,57%)
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:300.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00300000 | 2024-05-21 10:03AM EDT | 2024-05-24 | 637.95 | 652.65 | 655.15 | -12.05 | -1.85% | 5 | 51 | 348.44% |
| NVDA240531C00300000 | 2024-05-20 2:37PM EDT | 2024-05-31 | 650.00 | 652.80 | 655.40 | 0.00 | - | 1 | 7 | 246.88% |
| NVDA240621C00300000 | 2024-05-20 10:53AM EDT | 2024-06-21 | 651.00 | 651.85 | 658.65 | 0.00 | - | 11 | 2,315 | 178.49% |
| NVDA240719C00300000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 628.22 | 655.35 | 657.95 | 0.00 | - | 2 | 70 | 144.75% |
| NVDA240816C00300000 | 2024-05-16 1:35PM EDT | 2024-08-16 | 651.26 | 656.45 | 659.90 | 0.00 | - | 11 | 17 | 128.75% |
| NVDA240920C00300000 | 2024-04-29 9:47AM EDT | 2024-09-20 | 566.08 | 658.40 | 661.90 | 0.00 | - | 1 | 117 | 116.88% |
| NVDA241018C00300000 | 2024-04-11 3:37PM EDT | 2024-10-18 | 612.00 | 603.40 | 609.25 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241115C00300000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 575.00 | 594.20 | 600.75 | 0.00 | - | 3 | 8 | 0.00% |
| NVDA241220C00300000 | 2024-05-14 3:10PM EDT | 2024-12-20 | 627.28 | 662.25 | 667.55 | 0.00 | - | 15 | 266 | 99.82% |
| NVDA250117C00300000 | 2024-05-20 3:26PM EDT | 2025-01-17 | 663.90 | 663.95 | 669.10 | 0.00 | - | 8 | 741 | 96.92% |
| NVDA250221C00300000 | 2024-05-21 2:35PM EDT | 2025-02-21 | 663.10 | 664.20 | 671.75 | +173.37 | +35.40% | 1 | 13 | 93.00% |
| NVDA250620C00300000 | 2024-05-21 3:39PM EDT | 2025-06-20 | 673.59 | 668.15 | 680.55 | +62.59 | +10.24% | 1 | 1,058 | 85.68% |
| NVDA251219C00300000 | 2024-05-20 2:52PM EDT | 2025-12-19 | 679.85 | 679.20 | 690.55 | 0.00 | - | 6 | 1,052 | 80.13% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 500.50 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 0.00% |
| NVDA260618C00300000 | 2024-05-16 10:18AM EDT | 2026-06-18 | 688.55 | 688.15 | 698.25 | 0.00 | - | 2 | 84 | 75.63% |
| NVDA261218C00300000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 695.10 | 693.00 | 709.05 | 0.00 | - | 2 | 177 | 72.41% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00300000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 300.00% |
| NVDA240531P00300000 | 2024-05-20 12:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 76 | 190.63% |
| NVDA240607P00300000 | 2024-05-14 12:57PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 164.06% |
| NVDA240621P00300000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.10 | 0.00 | - | 4 | 6,698 | 128.13% |
| NVDA240719P00300000 | 2024-05-20 1:35PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.10 | 0.00 | - | 5 | 1,567 | 93.75% |
| NVDA240816P00300000 | 2024-05-21 11:53AM EDT | 2024-08-16 | 0.10 | 0.03 | 0.16 | -0.03 | -23.08% | 5 | 1,432 | 79.88% |
| NVDA240920P00300000 | 2024-05-21 12:58PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 86 | 2,504 | 73.05% |
| NVDA241018P00300000 | 2024-05-21 12:04PM EDT | 2024-10-18 | 0.27 | 0.20 | 0.39 | -0.14 | -34.15% | 15 | 491 | 68.12% |
| NVDA241115P00300000 | 2024-05-21 1:12PM EDT | 2024-11-15 | 0.38 | 0.43 | 0.50 | -0.03 | -7.32% | 10 | 767 | 65.75% |
| NVDA241220P00300000 | 2024-05-21 3:43PM EDT | 2024-12-20 | 0.69 | 0.60 | 0.79 | +0.06 | +9.52% | 33 | 1,786 | 63.06% |
| NVDA250117P00300000 | 2024-05-21 10:45AM EDT | 2025-01-17 | 0.87 | 0.75 | 0.83 | +0.03 | +3.57% | 4 | 3,515 | 60.25% |
| NVDA250221P00300000 | 2024-05-14 3:14PM EDT | 2025-02-21 | 1.50 | 0.59 | 1.47 | 0.00 | - | 3 | 271 | 58.28% |
| NVDA250620P00300000 | 2024-05-21 3:11PM EDT | 2025-06-20 | 2.30 | 2.25 | 2.40 | -0.02 | -0.86% | 3 | 922 | 54.76% |
| NVDA251219P00300000 | 2024-05-21 10:27AM EDT | 2025-12-19 | 5.12 | 4.80 | 5.15 | -0.06 | -1.16% | 4 | 730 | 51.58% |
| NVDA260116P00300000 | 2024-05-21 1:36PM EDT | 2026-01-16 | 5.70 | 5.25 | 5.65 | +0.01 | +0.18% | 23 | 2,991 | 51.24% |
| NVDA260618P00300000 | 2024-05-21 11:27AM EDT | 2026-06-18 | 8.00 | 7.70 | 8.25 | -0.10 | -1.23% | 13 | 945 | 49.74% |
| NVDA261218P00300000 | 2024-05-20 1:05PM EDT | 2026-12-18 | 11.75 | 10.90 | 11.60 | 0.00 | - | 8 | 355 | 48.15% |
© 2024 Yahoo. Tutti i diritti riservati.