Italia markets open in 8 hours 22 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0861 -0,0011 (-0,10%) Bitcoin EUR
64.179,92 +3.025,63 (+4,95%) CMC Crypto 200
1.490,48 +136,07 (+10,05%)
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:550.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00550000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 383.07 | 397.20 | 402.55 | 0.00 | - | 32 | 35 | 241.11% |
| NVDA240531C00550000 | 2024-05-20 10:45AM EDT | 2024-05-31 | 397.57 | 397.75 | 402.65 | +13.52 | +3.52% | 1 | 24 | 159.47% |
| NVDA240607C00550000 | 2024-05-13 10:41AM EDT | 2024-06-07 | 346.00 | 398.45 | 403.30 | 0.00 | - | 20 | 20 | 132.39% |
| NVDA240621C00550000 | 2024-05-20 12:06PM EDT | 2024-06-21 | 397.55 | 398.55 | 403.25 | +15.55 | +4.07% | 5 | 2,867 | 100.59% |
| NVDA240719C00550000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 404.00 | 402.75 | 407.65 | -1.25 | -0.31% | 1 | 461 | 88.23% |
| NVDA240816C00550000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 406.00 | 405.50 | 407.65 | 0.00 | - | 15 | 174 | 75.97% |
| NVDA240920C00550000 | 2024-05-17 12:10PM EDT | 2024-09-20 | 399.00 | 409.55 | 412.65 | 0.00 | - | 1 | 938 | 71.44% |
| NVDA241018C00550000 | 2024-05-17 12:25PM EDT | 2024-10-18 | 402.75 | 413.20 | 415.80 | 0.00 | - | 1 | 46 | 68.70% |
| NVDA241115C00550000 | 2024-05-17 9:32AM EDT | 2024-11-15 | 418.00 | 416.70 | 420.30 | 0.00 | - | 3 | 32 | 67.24% |
| NVDA241220C00550000 | 2024-05-17 9:52AM EDT | 2024-12-20 | 416.76 | 423.80 | 425.15 | 0.00 | - | 3 | 537 | 66.66% |
| NVDA250117C00550000 | 2024-05-17 12:52PM EDT | 2025-01-17 | 416.09 | 426.25 | 429.35 | 0.00 | - | 5 | 1,912 | 65.22% |
| NVDA250221C00550000 | 2024-05-01 1:14PM EDT | 2025-02-21 | 319.95 | 432.85 | 436.35 | 0.00 | - | 1 | 29 | 65.55% |
| NVDA250620C00550000 | 2024-05-16 12:33PM EDT | 2025-06-20 | 454.80 | 448.45 | 453.60 | 0.00 | - | 5 | 769 | 63.33% |
| NVDA251219C00550000 | 2024-05-20 12:55PM EDT | 2025-12-19 | 480.00 | 475.75 | 478.85 | -4.00 | -0.83% | 1 | 453 | 62.71% |
| NVDA260116C00550000 | 2024-05-17 1:49PM EDT | 2026-01-16 | 480.43 | 479.15 | 481.20 | +13.68 | +2.93% | 1 | 530 | 62.30% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 498.15 | 499.95 | 0.00 | - | 6 | 46 | 61.78% |
| NVDA261218C00550000 | 2024-05-20 3:03PM EDT | 2026-12-18 | 522.86 | 517.55 | 522.15 | +1.75 | +0.34% | 4 | 392 | 61.40% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00550000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 159 | 827 | 146.88% |
| NVDA240531P00550000 | 2024-05-20 3:02PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.11 | -47.83% | 12 | 188 | 108.89% |
| NVDA240607P00550000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.39 | 0.14 | 0.22 | +0.17 | +77.27% | 1 | 53 | 89.84% |
| NVDA240614P00550000 | 2024-05-20 1:18PM EDT | 2024-06-14 | 0.27 | 0.20 | 0.32 | -0.11 | -28.95% | 2 | 24 | 79.88% |
| NVDA240621P00550000 | 2024-05-20 2:46PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | -0.27 | -45.00% | 61 | 3,457 | 72.95% |
| NVDA240628P00550000 | 2024-05-17 9:47AM EDT | 2024-06-28 | 0.50 | 0.18 | 0.50 | 0.00 | - | 2 | 3 | 66.36% |
| NVDA240719P00550000 | 2024-05-20 3:41PM EDT | 2024-07-19 | 0.75 | 0.73 | 0.80 | -0.42 | -35.90% | 13 | 533 | 59.49% |
| NVDA240816P00550000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.40 | 1.30 | 1.44 | -0.66 | -32.04% | 34 | 1,479 | 53.52% |
| NVDA240920P00550000 | 2024-05-20 3:36PM EDT | 2024-09-20 | 3.00 | 2.87 | 3.10 | -0.85 | -22.08% | 39 | 1,959 | 51.56% |
| NVDA241018P00550000 | 2024-05-20 1:41PM EDT | 2024-10-18 | 4.20 | 4.05 | 4.35 | -1.05 | -20.00% | 7 | 2,018 | 49.99% |
| NVDA241115P00550000 | 2024-05-20 10:18AM EDT | 2024-11-15 | 6.35 | 5.60 | 5.95 | -0.40 | -5.93% | 7 | 1,066 | 48.98% |
| NVDA241220P00550000 | 2024-05-20 2:45PM EDT | 2024-12-20 | 8.20 | 8.15 | 8.45 | -1.88 | -18.65% | 13 | 1,064 | 48.47% |
| NVDA250117P00550000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 9.85 | 9.65 | 10.00 | -1.90 | -16.17% | 20 | 2,745 | 47.47% |
| NVDA250221P00550000 | 2024-05-20 12:15PM EDT | 2025-02-21 | 12.50 | 11.45 | 12.80 | -0.98 | -7.27% | 2 | 259 | 47.25% |
| NVDA250620P00550000 | 2024-05-20 10:15AM EDT | 2025-06-20 | 21.40 | 20.75 | 21.70 | -2.50 | -10.46% | 7 | 943 | 45.96% |
| NVDA251219P00550000 | 2024-05-20 10:17AM EDT | 2025-12-19 | 35.40 | 34.55 | 35.75 | -3.07 | -7.98% | 1 | 1,051 | 44.97% |
| NVDA260116P00550000 | 2024-05-20 2:08PM EDT | 2026-01-16 | 37.00 | 36.50 | 37.30 | -3.50 | -8.64% | 7 | 478 | 44.60% |
| NVDA260618P00550000 | 2024-05-20 11:12AM EDT | 2026-06-18 | 47.40 | 46.80 | 47.75 | -3.20 | -6.32% | 11 | 177 | 43.82% |
| NVDA261218P00550000 | 2024-05-20 11:14AM EDT | 2026-12-18 | 58.50 | 57.55 | 59.35 | -3.00 | -4.88% | 5 | 289 | 43.05% |
© 2024 Yahoo. Tutti i diritti riservati.