Italia markets open in 4 hours 11 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.715,36 -231,57 (-0,59%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.423,81 -1.209,34 (-1,84%) CMC Crypto 200
1.526,21 +37,67 (+2,53%)
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:370.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00370000 | 2024-05-13 12:18PM EDT | 2024-05-24 | 537.50 | 582.60 | 585.30 | 0.00 | - | 4 | 4 | 355.47% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 2024-05-31 | 488.05 | 554.15 | 556.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA240607C00370000 | 2024-05-10 1:33PM EDT | 2024-06-07 | 530.79 | 583.00 | 586.20 | 0.00 | - | - | 1 | 186.52% |
| NVDA240614C00370000 | 2024-05-13 1:34PM EDT | 2024-06-14 | 533.96 | 582.80 | 587.00 | 0.00 | - | 1 | 1 | 164.11% |
| NVDA240621C00370000 | 2024-05-21 11:46AM EDT | 2024-06-21 | 580.38 | 583.60 | 587.25 | -2.62 | -0.45% | 10 | 3,110 | 152.86% |
| NVDA240719C00370000 | 2024-05-16 9:51AM EDT | 2024-07-19 | 590.10 | 586.00 | 588.80 | 0.00 | - | 1 | 105 | 126.14% |
| NVDA240816C00370000 | 2024-04-29 10:16AM EDT | 2024-08-16 | 509.63 | 587.40 | 591.00 | 0.00 | - | 1 | 4 | 111.96% |
| NVDA240920C00370000 | 2024-05-15 3:51PM EDT | 2024-09-20 | 585.66 | 586.30 | 596.40 | 0.00 | - | 1 | 70 | 101.17% |
| NVDA241018C00370000 | 2024-04-22 2:31PM EDT | 2024-10-18 | 439.72 | 585.85 | 598.15 | 0.00 | - | - | 1 | 92.85% |
| NVDA241115C00370000 | 2024-05-20 3:18PM EDT | 2024-11-15 | 593.09 | 591.35 | 598.70 | 0.00 | - | 1 | 25 | 91.46% |
| NVDA241220C00370000 | 2024-04-26 10:55AM EDT | 2024-12-20 | 516.84 | 594.85 | 600.70 | 0.00 | - | 2 | 106 | 88.15% |
| NVDA250117C00370000 | 2024-05-20 1:31PM EDT | 2025-01-17 | 594.00 | 596.65 | 602.25 | 0.00 | - | 1 | 913 | 85.28% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 2025-03-21 | 544.55 | 594.35 | 600.85 | 0.00 | - | 5 | 7 | 73.54% |
| NVDA250620C00370000 | 2024-05-20 12:57PM EDT | 2025-06-20 | 608.00 | 606.65 | 615.15 | 0.00 | - | 1 | 279 | 77.68% |
| NVDA251219C00370000 | 2024-05-17 9:45AM EDT | 2025-12-19 | 613.00 | 618.35 | 628.40 | 0.00 | - | 1 | 378 | 72.69% |
| NVDA260116C00370000 | 2024-05-08 1:33PM EDT | 2026-01-16 | 575.48 | 620.00 | 631.70 | 0.00 | - | 1 | 55 | 72.51% |
| NVDA260618C00370000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| NVDA261218C00370000 | 2024-05-20 10:35AM EDT | 2026-12-18 | 642.37 | 644.05 | 651.40 | 0.00 | - | 2 | 25 | 68.27% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00370000 | 2024-05-21 2:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 52 | 287.50% |
| NVDA240531P00370000 | 2024-05-17 2:41PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | 69 | 70 | 168.75% |
| NVDA240614P00370000 | 2024-05-17 2:15PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 119.53% |
| NVDA240621P00370000 | 2024-05-21 1:18PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.12 | -0.02 | -28.57% | 59 | 8,440 | 110.55% |
| NVDA240719P00370000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 0.23 | 0.06 | 0.18 | 0.00 | - | 3 | 329 | 82.32% |
| NVDA240816P00370000 | 2024-05-20 2:40PM EDT | 2024-08-16 | 0.23 | 0.10 | 0.26 | 0.00 | - | 4 | 65 | 70.51% |
| NVDA240920P00370000 | 2024-05-21 3:30PM EDT | 2024-09-20 | 0.43 | 0.29 | 0.53 | -0.13 | -23.21% | 5 | 1,364 | 64.94% |
| NVDA241018P00370000 | 2024-05-21 3:44PM EDT | 2024-10-18 | 0.66 | 0.37 | 0.73 | 0.00 | - | 1 | 29 | 60.60% |
| NVDA241115P00370000 | 2024-05-20 2:43PM EDT | 2024-11-15 | 0.91 | 0.59 | 1.05 | 0.00 | - | 1 | 123 | 58.42% |
| NVDA241220P00370000 | 2024-05-21 3:18PM EDT | 2024-12-20 | 1.35 | 1.17 | 1.35 | -0.25 | -15.62% | 3 | 918 | 56.57% |
| NVDA250117P00370000 | 2024-05-20 11:37AM EDT | 2025-01-17 | 1.85 | 1.36 | 1.93 | 0.00 | - | 1 | 1,247 | 55.24% |
| NVDA250221P00370000 | 2024-05-06 3:08PM EDT | 2025-02-21 | 3.80 | 1.58 | 2.76 | 0.00 | - | 1 | 22 | 53.83% |
| NVDA250321P00370000 | 2024-05-21 10:06AM EDT | 2025-03-21 | 3.00 | 2.41 | 2.95 | +0.26 | +9.49% | 10 | 10 | 53.05% |
| NVDA250620P00370000 | 2024-05-13 3:55PM EDT | 2025-06-20 | 6.05 | 4.40 | 4.70 | 0.00 | - | 2 | 244 | 51.01% |
| NVDA251219P00370000 | 2024-05-21 3:23PM EDT | 2025-12-19 | 9.45 | 9.10 | 9.50 | -3.48 | -26.91% | 5 | 567 | 48.99% |
| NVDA260116P00370000 | 2024-05-01 2:29PM EDT | 2026-01-16 | 16.12 | 9.90 | 10.30 | 0.00 | - | 2 | 195 | 48.72% |
| NVDA260618P00370000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 16.00 | 14.05 | 14.75 | 0.00 | - | 1 | 27 | 47.44% |
| NVDA261218P00370000 | 2024-05-17 11:05AM EDT | 2026-12-18 | 21.10 | 18.90 | 20.45 | 0.00 | - | 5 | 67 | 46.43% |
© 2024 Yahoo. Tutti i diritti riservati.