Italia markets open in 4 hours 29 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.719,45 -227,48 (-0,58%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.674,80 -686,59 (-1,05%) CMC Crypto 200
1.526,75 +38,21 (+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:340.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00340000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 613.20 | 612.60 | 615.20 | +25.50 | +4.34% | 1 | 3 | 360.94% |
| NVDA240621C00340000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 606.90 | 614.10 | 616.65 | 0.00 | - | 2 | 359 | 164.80% |
| NVDA240719C00340000 | 2024-05-20 10:52AM EDT | 2024-07-19 | 612.89 | 615.35 | 618.75 | 0.00 | - | 1 | 26 | 134.08% |
| NVDA240816C00340000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 567.78 | 593.75 | 598.30 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240920C00340000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 601.47 | 615.25 | 625.80 | 0.00 | - | 1 | 79 | 106.78% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 598.37 | 617.45 | 627.85 | 0.00 | - | 2 | 3 | 102.01% |
| NVDA241115C00340000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 621.09 | 621.20 | 627.35 | +94.39 | +17.92% | 2 | 31 | 97.23% |
| NVDA241220C00340000 | 2024-05-21 2:01PM EDT | 2024-12-20 | 623.00 | 623.55 | 629.25 | +50.32 | +8.79% | 2 | 259 | 92.80% |
| NVDA250117C00340000 | 2024-05-16 3:15PM EDT | 2025-01-17 | 622.32 | 625.65 | 630.65 | 0.00 | - | 1 | 599 | 90.06% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 595.78 | 626.40 | 634.20 | 0.00 | - | 2 | 6 | 87.20% |
| NVDA250620C00340000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 629.74 | 633.80 | 642.35 | 0.00 | - | 2 | 202 | 81.07% |
| NVDA251219C00340000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 642.63 | 643.90 | 655.20 | 0.00 | - | 1 | 168 | 75.68% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 2026-01-16 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 0.00% |
| NVDA260618C00340000 | 2024-05-16 12:24PM EDT | 2026-06-18 | 657.07 | 654.05 | 665.65 | 0.00 | - | 1 | 11 | 72.12% |
| NVDA261218C00340000 | 2024-05-17 1:41PM EDT | 2026-12-18 | 650.55 | 662.00 | 678.10 | 0.00 | - | 1 | 31 | 69.83% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00340000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 312.50% |
| NVDA240531P00340000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 219.34% |
| NVDA240607P00340000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 150.00% |
| NVDA240621P00340000 | 2024-05-21 2:00PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 248 | 3,764 | 110.94% |
| NVDA240628P00340000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 106.64% |
| NVDA240719P00340000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.17 | 0.04 | 0.15 | 0.00 | - | 9 | 146 | 87.50% |
| NVDA240816P00340000 | 2024-05-14 9:51AM EDT | 2024-08-16 | 0.22 | 0.03 | 0.21 | 0.00 | - | 2 | 51 | 73.54% |
| NVDA240920P00340000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 0.35 | 0.17 | 0.41 | 0.00 | - | 3 | 1,120 | 67.77% |
| NVDA241018P00340000 | 2024-05-16 10:44AM EDT | 2024-10-18 | 0.50 | 0.23 | 0.56 | 0.00 | - | 1 | 7 | 63.23% |
| NVDA241115P00340000 | 2024-05-14 12:15PM EDT | 2024-11-15 | 0.99 | 0.36 | 0.81 | 0.00 | - | 10 | 54 | 60.74% |
| NVDA241220P00340000 | 2024-05-20 1:02PM EDT | 2024-12-20 | 1.04 | 0.70 | 1.22 | 0.00 | - | 1 | 652 | 59.07% |
| NVDA250117P00340000 | 2024-05-15 3:03PM EDT | 2025-01-17 | 1.28 | 1.07 | 1.33 | 0.00 | - | 1 | 1,995 | 57.23% |
| NVDA250221P00340000 | 2024-05-21 10:57AM EDT | 2025-02-21 | 1.62 | 1.02 | 2.54 | -0.07 | -4.14% | 15 | 257 | 56.56% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 1.49 | 2.54 | 0.00 | - | 1 | 11 | 54.90% |
| NVDA250620P00340000 | 2024-05-16 1:24PM EDT | 2025-06-20 | 3.90 | 3.20 | 3.55 | 0.00 | - | 1 | 185 | 52.34% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 2025-12-19 | 12.50 | 7.60 | 8.95 | 0.00 | - | 1 | 1,344 | 51.37% |
| NVDA260116P00340000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 12.00 | 7.55 | 8.15 | 0.00 | - | 14 | 89 | 50.00% |
| NVDA260618P00340000 | 2024-05-01 12:28PM EDT | 2026-06-18 | 17.95 | 11.00 | 11.60 | 0.00 | - | 1 | 29 | 48.32% |
| NVDA261218P00340000 | 2024-05-20 12:24PM EDT | 2026-12-18 | 15.81 | 14.95 | 16.40 | 0.00 | - | 3 | 212 | 47.22% |
© 2024 Yahoo. Tutti i diritti riservati.