Italia markets open in 2 hours 54 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.127,06 +57,38 (+0,15%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.591,88 +4.119,96 (+6,70%) CMC Crypto 200
1.533,95 +179,53 (+13,25%)
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:520.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00520000 | 2024-05-16 2:45PM EDT | 2024-05-24 | 428.24 | 426.90 | 432.60 | 0.00 | - | 1 | 4 | 291.06% |
| NVDA240531C00520000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 404.33 | 427.55 | 434.85 | 0.00 | - | 7 | 16 | 193.07% |
| NVDA240607C00520000 | 2024-05-17 11:51AM EDT | 2024-06-07 | 414.61 | 427.85 | 433.05 | 0.00 | - | 2 | 2 | 144.39% |
| NVDA240621C00520000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 414.18 | 427.05 | 432.65 | 0.00 | - | 3 | 890 | 103.71% |
| NVDA240719C00520000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 413.04 | 432.05 | 437.30 | 0.00 | - | 1 | 228 | 95.11% |
| NVDA240816C00520000 | 2024-05-14 2:42PM EDT | 2024-08-16 | 405.91 | 434.50 | 438.05 | 0.00 | - | 1 | 189 | 82.29% |
| NVDA240920C00520000 | 2024-05-20 3:14PM EDT | 2024-09-20 | 443.05 | 438.00 | 440.70 | +41.50 | +10.33% | 2 | 575 | 74.98% |
| NVDA241018C00520000 | 2024-05-20 1:37PM EDT | 2024-10-18 | 444.00 | 441.20 | 444.80 | +39.44 | +9.75% | 10 | 23 | 72.70% |
| NVDA241115C00520000 | 2024-04-25 10:04AM EDT | 2024-11-15 | 320.65 | 440.80 | 449.75 | 0.00 | - | 1 | 70 | 69.41% |
| NVDA241220C00520000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 357.90 | 449.65 | 453.00 | 0.00 | - | 3 | 252 | 69.33% |
| NVDA250117C00520000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 440.00 | 454.20 | 457.80 | 0.00 | - | 10 | 469 | 69.08% |
| NVDA250221C00520000 | 2024-05-15 11:57AM EDT | 2025-02-21 | 458.00 | 458.30 | 461.00 | 0.00 | - | 1 | 28 | 67.26% |
| NVDA250321C00520000 | 2024-05-15 2:28PM EDT | 2025-03-21 | 464.30 | 461.80 | 464.75 | 0.00 | - | 1 | 7 | 66.55% |
| NVDA250620C00520000 | 2024-05-16 10:24AM EDT | 2025-06-20 | 472.05 | 474.65 | 476.35 | -9.99 | -2.07% | 1 | 155 | 65.23% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 2025-12-19 | 385.79 | 477.20 | 480.25 | 0.00 | - | 1 | 555 | 55.40% |
| NVDA260116C00520000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 488.00 | 500.70 | 504.30 | 0.00 | - | 12 | 159 | 63.80% |
| NVDA260618C00520000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 422.35 | 498.10 | 501.20 | 0.00 | - | 1 | 52 | 56.00% |
| NVDA261218C00520000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 511.95 | 535.70 | 541.55 | 0.00 | - | 3 | 134 | 62.26% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00520000 | 2024-05-20 12:55PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 46 | 99 | 176.56% |
| NVDA240531P00520000 | 2024-05-20 1:31PM EDT | 2024-05-31 | 0.12 | 0.08 | 0.12 | -0.07 | -36.84% | 32 | 556 | 121.88% |
| NVDA240607P00520000 | 2024-05-10 2:08PM EDT | 2024-06-07 | 0.23 | 0.08 | 0.21 | -0.07 | -23.33% | 4 | 23 | 98.83% |
| NVDA240614P00520000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 0.23 | 0.11 | 0.27 | +0.02 | +9.52% | 2 | 6 | 86.23% |
| NVDA240621P00520000 | 2024-05-20 10:54AM EDT | 2024-06-21 | 0.36 | 0.12 | 0.30 | -0.04 | -10.00% | 5 | 620 | 77.05% |
| NVDA240628P00520000 | 2024-05-14 3:18PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.73 | 0.00 | - | - | 1 | 74.17% |
| NVDA240719P00520000 | 2024-05-20 11:27AM EDT | 2024-07-19 | 0.58 | 0.49 | 0.64 | -0.24 | -29.27% | 4 | 390 | 63.04% |
| NVDA240816P00520000 | 2024-05-20 12:16PM EDT | 2024-08-16 | 1.10 | 0.93 | 1.05 | -0.18 | -14.06% | 10 | 229 | 56.07% |
| NVDA240920P00520000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 2.19 | 2.13 | 2.29 | -0.86 | -28.20% | 30 | 747 | 53.58% |
| NVDA241018P00520000 | 2024-05-16 9:59AM EDT | 2024-10-18 | 3.50 | 2.95 | 3.35 | 0.00 | - | 1 | 111 | 51.40% |
| NVDA241115P00520000 | 2024-05-20 3:30PM EDT | 2024-11-15 | 4.27 | 4.10 | 4.65 | -1.24 | -22.50% | 2 | 159 | 50.20% |
| NVDA241220P00520000 | 2024-05-20 12:02PM EDT | 2024-12-20 | 6.40 | 6.10 | 6.45 | -0.95 | -12.93% | 8 | 2,502 | 49.69% |
| NVDA250117P00520000 | 2024-05-20 11:12AM EDT | 2025-01-17 | 7.85 | 7.30 | 7.75 | -0.57 | -6.77% | 2 | 748 | 48.65% |
| NVDA250221P00520000 | 2024-05-20 12:07PM EDT | 2025-02-21 | 10.40 | 9.45 | 9.90 | -2.80 | -21.21% | 1 | 150 | 48.13% |
| NVDA250321P00520000 | 2024-05-20 12:03PM EDT | 2025-03-21 | 11.35 | 11.00 | 11.60 | -0.49 | -4.14% | 14 | 371 | 47.69% |
| NVDA250620P00520000 | 2024-05-20 1:43PM EDT | 2025-06-20 | 16.97 | 16.85 | 17.40 | -0.88 | -4.93% | 10 | 384 | 46.63% |
| NVDA250919P00520000 | 2024-05-14 1:23PM EDT | 2025-09-19 | 27.32 | 22.15 | 24.85 | 0.00 | - | 1 | 3 | 46.78% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 2025-12-19 | 40.50 | 31.35 | 32.10 | 0.00 | - | 2 | 169 | 46.71% |
| NVDA260116P00520000 | 2024-05-15 10:43AM EDT | 2026-01-16 | 32.95 | 30.25 | 31.40 | 0.00 | - | 1 | 318 | 45.28% |
| NVDA260618P00520000 | 2024-05-13 10:34AM EDT | 2026-06-18 | 46.65 | 39.70 | 40.60 | 0.00 | - | 3 | 630 | 44.33% |
| NVDA261218P00520000 | 2024-05-20 2:35PM EDT | 2026-12-18 | 50.22 | 49.50 | 51.35 | -7.48 | -12.96% | 2 | 69 | 43.58% |
© 2024 Yahoo. Tutti i diritti riservati.