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
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.052,80 +389,60 (+0,61%) 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:420.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00420000 | 2024-05-17 12:39PM EDT | 2024-05-24 | 514.13 | 532.70 | 535.30 | 0.00 | - | 10 | 5 | 279.69% |
| NVDA240531C00420000 | 2024-05-17 12:39PM EDT | 2024-05-31 | 514.44 | 532.80 | 535.70 | 0.00 | - | 10 | 10 | 187.79% |
| NVDA240621C00420000 | 2024-05-15 12:00PM EDT | 2024-06-21 | 525.00 | 532.35 | 539.70 | 0.00 | - | 1 | 868 | 138.45% |
| NVDA240719C00420000 | 2024-05-17 12:11PM EDT | 2024-07-19 | 518.27 | 536.30 | 539.50 | 0.00 | - | 20 | 50 | 112.38% |
| NVDA240816C00420000 | 2024-05-13 9:31AM EDT | 2024-08-16 | 493.32 | 538.25 | 541.80 | 0.00 | - | 20 | 37 | 100.62% |
| NVDA240920C00420000 | 2024-05-13 11:55AM EDT | 2024-09-20 | 495.54 | 540.35 | 545.10 | 0.00 | - | 10 | 246 | 91.91% |
| NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 473.75 | 478.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241220C00420000 | 2024-05-02 11:50AM EDT | 2024-12-20 | 449.00 | 547.55 | 552.85 | 0.00 | - | 5 | 326 | 80.80% |
| NVDA250117C00420000 | 2024-05-20 2:05PM EDT | 2025-01-17 | 546.80 | 550.20 | 554.85 | 0.00 | - | 1 | 790 | 78.75% |
| NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 488.75 | 495.15 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 2025-03-21 | 480.00 | 554.60 | 561.55 | 0.00 | - | 1 | 2 | 75.57% |
| NVDA250620C00420000 | 2024-05-15 1:11PM EDT | 2025-06-20 | 558.48 | 562.10 | 570.50 | 0.00 | - | 1 | 67 | 72.67% |
| NVDA251219C00420000 | 2024-05-21 2:30PM EDT | 2025-12-19 | 577.00 | 580.70 | 583.95 | -2.57 | -0.44% | 6 | 567 | 69.26% |
| NVDA260116C00420000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 456.72 | 583.10 | 586.55 | 0.00 | - | 17 | 466 | 68.95% |
| NVDA260618C00420000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 474.20 | 595.50 | 598.80 | 0.00 | - | 2 | 109 | 67.18% |
| NVDA261218C00420000 | 2024-05-15 3:34PM EDT | 2026-12-18 | 607.14 | 607.80 | 614.80 | 0.00 | - | 2 | 80 | 65.81% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00420000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 215.63% |
| NVDA240531P00420000 | 2024-05-16 3:21PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 20 | 100 | 143.75% |
| NVDA240607P00420000 | 2024-05-13 2:54PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.27 | 0.00 | - | 4 | 6 | 131.45% |
| NVDA240614P00420000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.12 | -0.02 | -25.00% | 2 | 3 | 103.71% |
| NVDA240621P00420000 | 2024-05-21 12:59PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.12 | -0.03 | -27.27% | 36 | 1,415 | 93.36% |
| NVDA240719P00420000 | 2024-05-21 9:39AM EDT | 2024-07-19 | 0.25 | 0.12 | 0.26 | +0.02 | +8.70% | 3 | 538 | 74.51% |
| NVDA240816P00420000 | 2024-05-17 2:32PM EDT | 2024-08-16 | 0.52 | 0.23 | 0.40 | 0.00 | - | 2 | 174 | 64.84% |
| NVDA240920P00420000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 0.73 | 0.47 | 1.09 | -0.13 | -15.12% | 61 | 1,586 | 61.08% |
| NVDA241018P00420000 | 2024-05-21 11:31AM EDT | 2024-10-18 | 1.13 | 0.72 | 1.13 | -0.28 | -19.86% | 2 | 423 | 56.37% |
| NVDA241115P00420000 | 2024-05-20 1:44PM EDT | 2024-11-15 | 1.54 | 1.16 | 1.64 | 0.00 | - | 5 | 206 | 54.83% |
| NVDA241220P00420000 | 2024-05-21 9:50AM EDT | 2024-12-20 | 2.37 | 2.10 | 2.46 | -0.23 | -8.85% | 5 | 509 | 54.00% |
| NVDA250117P00420000 | 2024-05-21 12:34PM EDT | 2025-01-17 | 2.75 | 2.40 | 3.05 | -0.35 | -11.29% | 3 | 2,607 | 52.27% |
| NVDA250221P00420000 | 2024-05-17 11:56AM EDT | 2025-02-21 | 4.25 | 2.97 | 4.25 | 0.00 | - | 10 | 16 | 51.28% |
| NVDA250321P00420000 | 2024-05-15 10:34AM EDT | 2025-03-21 | 5.38 | 3.70 | 5.05 | 0.00 | - | 1 | 30 | 50.60% |
| NVDA250620P00420000 | 2024-05-15 12:42PM EDT | 2025-06-20 | 8.10 | 7.00 | 7.35 | 0.00 | - | 1 | 238 | 49.21% |
| NVDA250919P00420000 | 2024-05-21 12:35PM EDT | 2025-09-19 | 10.70 | 8.90 | 11.85 | -4.40 | -29.14% | 1 | 3 | 49.42% |
| NVDA251219P00420000 | 2024-05-15 10:13AM EDT | 2025-12-19 | 16.08 | 13.70 | 14.10 | 0.00 | - | 2 | 282 | 47.35% |
| NVDA260116P00420000 | 2024-05-21 12:12PM EDT | 2026-01-16 | 15.18 | 14.60 | 15.40 | -3.68 | -19.51% | 4 | 1,046 | 47.30% |
| NVDA260618P00420000 | 2024-05-03 9:58AM EDT | 2026-06-18 | 26.35 | 20.60 | 21.30 | 0.00 | - | 1 | 37 | 46.17% |
| NVDA261218P00420000 | 2024-05-20 1:33PM EDT | 2026-12-18 | 28.30 | 26.90 | 28.65 | 0.00 | - | 1 | 57 | 45.30% |
© 2024 Yahoo. Tutti i diritti riservati.