Italia markets closed
Dow Jones
39.873,58 +66,81 (+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
63.897,01 -526,30 (-0,82%) CMC Crypto 200
1.504,15 +15,61 (+1,05%)
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:470.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00470000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 457.27 | 481.05 | 483.35 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240531C00470000 | 2024-05-16 11:36AM EDT | 2024-05-31 | 485.00 | 481.35 | 483.60 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240607C00470000 | 2024-05-21 10:42AM EDT | 2024-06-07 | 476.23 | 482.00 | 484.90 | +58.47 | +14.00% | 1 | 1 | 144.80% |
| NVDA240621C00470000 | 2024-05-21 9:50AM EDT | 2024-06-21 | 468.20 | 482.25 | 488.00 | -13.18 | -2.74% | 1 | 1,584 | 111.62% |
| NVDA240719C00470000 | 2024-05-15 11:31AM EDT | 2024-07-19 | 476.16 | 485.15 | 487.65 | 0.00 | - | 1 | 197 | 90.78% |
| NVDA240816C00470000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 396.00 | 487.35 | 490.75 | 0.00 | - | 2 | 34 | 85.33% |
| NVDA240920C00470000 | 2024-05-21 9:45AM EDT | 2024-09-20 | 476.90 | 490.20 | 494.60 | -12.61 | -2.58% | 1 | 192 | 80.15% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 493.15 | 497.20 | 0.00 | - | 22 | 12 | 77.24% |
| NVDA241115C00470000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 464.35 | 495.30 | 500.40 | 0.00 | - | 4 | 9 | 74.80% |
| NVDA241220C00470000 | 2024-05-17 1:13PM EDT | 2024-12-20 | 485.12 | 500.00 | 504.50 | 0.00 | - | 2 | 204 | 73.62% |
| NVDA250117C00470000 | 2024-05-20 3:13PM EDT | 2025-01-17 | 503.49 | 502.55 | 507.10 | 0.00 | - | 1 | 1,644 | 71.86% |
| NVDA250221C00470000 | 2024-04-22 12:26PM EDT | 2025-02-21 | 353.71 | 504.30 | 512.20 | 0.00 | - | 3 | 23 | 70.26% |
| NVDA250321C00470000 | 2024-05-20 10:27AM EDT | 2025-03-21 | 508.79 | 507.35 | 515.15 | 0.00 | - | 9 | 21 | 69.42% |
| NVDA250620C00470000 | 2024-05-20 3:44PM EDT | 2025-06-20 | 518.61 | 519.85 | 522.15 | 0.00 | - | 6 | 155 | 67.42% |
| NVDA250919C00470000 | 2024-05-09 2:24PM EDT | 2025-09-19 | 472.87 | 527.05 | 534.60 | 0.00 | - | 1 | 1 | 66.22% |
| NVDA251219C00470000 | 2024-05-17 1:13PM EDT | 2025-12-19 | 525.16 | 538.90 | 542.35 | 0.00 | - | 6 | 337 | 65.47% |
| NVDA260116C00470000 | 2024-05-17 12:16PM EDT | 2026-01-16 | 528.70 | 541.90 | 545.00 | 0.00 | - | 22 | 144 | 65.23% |
| NVDA260618C00470000 | 2024-04-23 2:11PM EDT | 2026-06-18 | 444.45 | 556.70 | 559.75 | 0.00 | - | 1 | 94 | 64.12% |
| NVDA261218C00470000 | 2024-04-19 3:33PM EDT | 2026-12-18 | 413.05 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00470000 | 2024-05-21 9:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,043 | 187.50% |
| NVDA240531P00470000 | 2024-05-17 12:07PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.06 | -0.04 | -36.36% | 1 | 510 | 131.25% |
| NVDA240607P00470000 | 2024-05-09 10:33AM EDT | 2024-06-07 | 0.24 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 106.25% |
| NVDA240614P00470000 | 2024-05-13 10:06AM EDT | 2024-06-14 | 0.15 | 0.04 | 0.15 | 0.00 | - | 1 | 9 | 93.95% |
| NVDA240621P00470000 | 2024-05-21 11:19AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.16 | -0.01 | -7.69% | 1 | 1,987 | 85.55% |
| NVDA240719P00470000 | 2024-05-21 10:10AM EDT | 2024-07-19 | 0.35 | 0.26 | 0.37 | -0.05 | -12.50% | 1 | 320 | 68.46% |
| NVDA240816P00470000 | 2024-05-15 12:10PM EDT | 2024-08-16 | 0.75 | 0.46 | 0.59 | 0.00 | - | 1 | 81 | 59.96% |
| NVDA240920P00470000 | 2024-05-21 11:41AM EDT | 2024-09-20 | 1.20 | 1.07 | 1.22 | -0.31 | -20.53% | 5 | 1,314 | 56.15% |
| NVDA241018P00470000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 1.85 | 1.53 | 1.72 | 0.00 | - | 1 | 674 | 53.34% |
| NVDA241115P00470000 | 2024-05-21 3:33PM EDT | 2024-11-15 | 2.37 | 2.23 | 2.43 | -0.28 | -10.57% | 8 | 83 | 51.84% |
| NVDA241220P00470000 | 2024-05-21 3:37PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.50 | -0.31 | -8.14% | 28 | 763 | 50.77% |
| NVDA250117P00470000 | 2024-05-21 12:14PM EDT | 2025-01-17 | 4.45 | 4.25 | 4.65 | -1.40 | -23.93% | 1 | 1,197 | 50.39% |
| NVDA250221P00470000 | 2024-05-06 11:57AM EDT | 2025-02-21 | 9.55 | 5.35 | 6.35 | 0.00 | - | 1 | 12 | 50.12% |
| NVDA250321P00470000 | 2024-05-21 1:27PM EDT | 2025-03-21 | 7.05 | 6.75 | 7.15 | -1.50 | -17.54% | 14 | 66 | 48.98% |
| NVDA250620P00470000 | 2024-05-21 12:40PM EDT | 2025-06-20 | 11.15 | 10.90 | 11.20 | -1.50 | -11.86% | 3 | 638 | 47.60% |
| NVDA250919P00470000 | 2024-05-21 11:45AM EDT | 2025-09-19 | 15.30 | 14.60 | 16.10 | -1.60 | -9.47% | 1 | 3 | 47.08% |
| NVDA251219P00470000 | 2024-05-15 1:00PM EDT | 2025-12-19 | 20.55 | 20.15 | 20.50 | -1.05 | -4.86% | 16 | 503 | 46.22% |
| NVDA260116P00470000 | 2024-05-21 3:16PM EDT | 2026-01-16 | 21.70 | 21.35 | 21.90 | -0.50 | -2.25% | 1 | 470 | 46.02% |
| NVDA260618P00470000 | 2024-05-20 10:57AM EDT | 2026-06-18 | 30.25 | 28.85 | 29.75 | 0.00 | - | 5 | 126 | 45.21% |
| NVDA261218P00470000 | 2024-05-17 3:24PM EDT | 2026-12-18 | 40.81 | 38.00 | 38.70 | 0.00 | - | 2 | 141 | 44.38% |
© 2024 Yahoo. Tutti i diritti riservati.