Italia markets open in 7 hours 19 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
64.721,59 -1.041,46 (-1,58%) CMC Crypto 200
1.527,99 +39,45 (+2,65%)
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:480.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00480000 | 2024-05-20 2:07PM EDT | 2024-05-24 | 468.94 | 472.75 | 475.35 | +0.41 | +0.09% | 1 | 7 | 244.14% |
| NVDA240531C00480000 | 2024-05-20 2:07PM EDT | 2024-05-31 | 469.05 | 473.05 | 475.85 | 0.00 | - | 1 | 3 | 167.29% |
| NVDA240614C00480000 | 2024-05-20 1:39PM EDT | 2024-06-14 | 470.21 | 473.35 | 477.60 | 0.00 | - | 1 | 1 | 127.39% |
| NVDA240621C00480000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 475.01 | 474.25 | 478.00 | +4.49 | +0.95% | 15 | 1,074 | 118.75% |
| NVDA240628C00480000 | 2024-05-14 3:42PM EDT | 2024-06-28 | 437.44 | 470.75 | 480.50 | 0.00 | - | - | 2 | 103.37% |
| NVDA240719C00480000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 451.50 | 477.30 | 480.20 | 0.00 | - | 7 | 98 | 99.48% |
| NVDA240816C00480000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 448.04 | 479.35 | 482.95 | 0.00 | - | 1 | 51 | 89.15% |
| NVDA240920C00480000 | 2024-05-21 10:16AM EDT | 2024-09-20 | 468.06 | 482.75 | 486.50 | -9.31 | -1.95% | 1 | 605 | 82.41% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 484.55 | 490.70 | 0.00 | - | 4 | 10 | 79.07% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 487.35 | 492.90 | 0.00 | - | 3 | 99 | 75.89% |
| NVDA241220C00480000 | 2024-05-20 3:17PM EDT | 2024-12-20 | 492.10 | 491.30 | 496.65 | 0.00 | - | 1 | 417 | 73.65% |
| NVDA250117C00480000 | 2024-05-06 1:43PM EDT | 2025-01-17 | 465.61 | 494.30 | 499.10 | 0.00 | - | 2 | 1,122 | 71.89% |
| NVDA250221C00480000 | 2024-04-24 2:42PM EDT | 2025-02-21 | 359.50 | 497.05 | 505.15 | 0.00 | - | 8 | 14 | 70.95% |
| NVDA250321C00480000 | 2024-05-21 10:24AM EDT | 2025-03-21 | 489.69 | 500.60 | 507.25 | +43.32 | +9.70% | 1 | 17 | 69.80% |
| NVDA250620C00480000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 442.33 | 513.05 | 515.60 | 0.00 | - | 1 | 385 | 67.85% |
| NVDA251219C00480000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 524.07 | 532.90 | 536.00 | 0.00 | - | 1 | 715 | 65.70% |
| NVDA260116C00480000 | 2024-05-17 2:23PM EDT | 2026-01-16 | 505.50 | 534.60 | 541.55 | 0.00 | - | 7 | 960 | 65.76% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 551.20 | 554.50 | 0.00 | - | 1 | 101 | 64.41% |
| NVDA261218C00480000 | 2024-05-15 3:34PM EDT | 2026-12-18 | 566.14 | 566.50 | 573.60 | 0.00 | - | 2 | 78 | 63.54% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00480000 | 2024-05-21 3:24PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 613 | 188 | 190.63% |
| NVDA240531P00480000 | 2024-05-20 12:49PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.09 | 0.00 | - | 22 | 155 | 130.08% |
| NVDA240607P00480000 | 2024-05-21 3:01PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.11 | -0.06 | -46.15% | 20 | 27 | 106.45% |
| NVDA240614P00480000 | 2024-05-13 10:04AM EDT | 2024-06-14 | 0.19 | 0.04 | 0.17 | 0.00 | - | 1 | 1 | 92.19% |
| NVDA240621P00480000 | 2024-05-21 9:35AM EDT | 2024-06-21 | 0.15 | 0.02 | 0.19 | -0.06 | -28.57% | 2 | 1,878 | 81.45% |
| NVDA240719P00480000 | 2024-05-21 2:26PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.41 | -0.22 | -43.14% | 9 | 415 | 67.24% |
| NVDA240816P00480000 | 2024-05-21 12:18PM EDT | 2024-08-16 | 0.67 | 0.50 | 0.66 | -0.17 | -20.24% | 79 | 145 | 59.03% |
| NVDA240920P00480000 | 2024-05-21 1:03PM EDT | 2024-09-20 | 1.32 | 1.25 | 1.39 | -0.28 | -17.50% | 4 | 936 | 55.76% |
| NVDA241018P00480000 | 2024-05-20 10:53AM EDT | 2024-10-18 | 2.21 | 1.54 | 1.88 | 0.00 | - | 2 | 229 | 52.31% |
| NVDA241115P00480000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 2.55 | 2.34 | 2.85 | -0.70 | -21.54% | 2 | 384 | 51.37% |
| NVDA241220P00480000 | 2024-05-20 1:11PM EDT | 2024-12-20 | 4.00 | 3.55 | 4.25 | -0.24 | -5.66% | 1 | 274 | 50.48% |
| NVDA250117P00480000 | 2024-05-21 3:21PM EDT | 2025-01-17 | 4.85 | 4.65 | 4.95 | -0.40 | -7.62% | 7 | 973 | 49.67% |
| NVDA250221P00480000 | 2024-05-15 1:52PM EDT | 2025-02-21 | 7.41 | 5.55 | 7.05 | 0.00 | - | 21 | 67 | 49.91% |
| NVDA250321P00480000 | 2024-05-21 10:21AM EDT | 2025-03-21 | 8.05 | 6.55 | 7.85 | +0.29 | +3.74% | 6 | 46 | 48.69% |
| NVDA250620P00480000 | 2024-05-21 1:08PM EDT | 2025-06-20 | 12.04 | 11.75 | 12.15 | -0.46 | -3.68% | 1 | 311 | 47.33% |
| NVDA250919P00480000 | 2024-05-21 3:21PM EDT | 2025-09-19 | 16.75 | 15.70 | 16.65 | -0.55 | -3.18% | 31 | 40 | 46.32% |
| NVDA251219P00480000 | 2024-05-20 1:05PM EDT | 2025-12-19 | 21.94 | 20.55 | 22.30 | 0.00 | - | 3 | 1,188 | 46.21% |
| NVDA260116P00480000 | 2024-05-15 3:04PM EDT | 2026-01-16 | 24.79 | 22.65 | 23.35 | 0.00 | - | 1 | 302 | 45.76% |
| NVDA260618P00480000 | 2024-05-21 3:44PM EDT | 2026-06-18 | 31.30 | 30.60 | 31.40 | -0.65 | -2.03% | 8 | 86 | 44.91% |
| NVDA261218P00480000 | 2024-05-21 9:43AM EDT | 2026-12-18 | 41.60 | 38.70 | 40.90 | +0.85 | +2.09% | 1 | 118 | 44.19% |
© 2024 Yahoo. Tutti i diritti riservati.