Italia markets open in 6 hours 15 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.789,33 -157,60 (-0,40%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.573,34 -1.128,67 (-1,72%) CMC Crypto 200
1.526,99 +38,45 (+2,58%)
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:600.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00600000 | 2024-05-21 3:02PM EDT | 2024-05-24 | 347.93 | 353.00 | 355.45 | +3.93 | +1.14% | 2 | 200 | 210.94% |
| NVDA240531C00600000 | 2024-05-20 3:11PM EDT | 2024-05-31 | 351.62 | 353.50 | 356.10 | 0.00 | - | 2 | 20 | 130.76% |
| NVDA240607C00600000 | 2024-05-13 11:48AM EDT | 2024-06-07 | 307.32 | 354.05 | 357.05 | 0.00 | - | 3 | 117 | 109.67% |
| NVDA240614C00600000 | 2024-05-17 1:25PM EDT | 2024-06-14 | 336.04 | 354.30 | 358.55 | 0.00 | - | 1 | 2 | 99.07% |
| NVDA240621C00600000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 356.40 | 355.05 | 358.95 | +5.80 | +1.65% | 20 | 3,741 | 90.44% |
| NVDA240719C00600000 | 2024-05-21 1:58PM EDT | 2024-07-19 | 356.50 | 359.30 | 361.75 | -2.30 | -0.64% | 16 | 575 | 76.52% |
| NVDA240816C00600000 | 2024-05-21 2:08PM EDT | 2024-08-16 | 360.84 | 362.65 | 366.00 | +2.02 | +0.56% | 2 | 412 | 70.23% |
| NVDA240920C00600000 | 2024-05-21 3:38PM EDT | 2024-09-20 | 371.12 | 368.45 | 371.85 | +5.67 | +1.55% | 11 | 5,878 | 66.92% |
| NVDA241018C00600000 | 2024-05-20 1:41PM EDT | 2024-10-18 | 369.80 | 373.55 | 375.40 | 0.00 | - | 3 | 98 | 64.80% |
| NVDA241115C00600000 | 2024-05-20 1:41PM EDT | 2024-11-15 | 372.95 | 378.35 | 380.45 | 0.00 | - | 2 | 96 | 63.75% |
| NVDA241220C00600000 | 2024-05-20 3:09PM EDT | 2024-12-20 | 372.86 | 384.80 | 387.00 | -9.89 | -2.58% | 1 | 998 | 63.06% |
| NVDA250117C00600000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 389.30 | 389.75 | 391.35 | +4.75 | +1.24% | 69 | 3,744 | 62.32% |
| NVDA250221C00600000 | 2024-05-06 2:44PM EDT | 2025-02-21 | 373.00 | 395.85 | 398.20 | 0.00 | - | 2 | 181 | 62.01% |
| NVDA250321C00600000 | 2024-05-20 11:06AM EDT | 2025-03-21 | 394.70 | 400.60 | 403.55 | 0.00 | - | 6 | 130 | 61.80% |
| NVDA250620C00600000 | 2024-05-21 3:35PM EDT | 2025-06-20 | 416.00 | 415.00 | 420.00 | +9.53 | +2.34% | 2 | 1,576 | 61.14% |
| NVDA250919C00600000 | 2024-05-20 1:53PM EDT | 2025-09-19 | 428.22 | 429.00 | 435.90 | 0.00 | - | 8 | 10 | 60.90% |
| NVDA251219C00600000 | 2024-05-21 11:02AM EDT | 2025-12-19 | 443.00 | 444.40 | 448.90 | +15.00 | +3.50% | 1 | 892 | 60.77% |
| NVDA260116C00600000 | 2024-05-21 12:31PM EDT | 2026-01-16 | 448.50 | 449.45 | 452.20 | +38.18 | +9.30% | 6 | 715 | 60.74% |
| NVDA260618C00600000 | 2024-05-21 3:17PM EDT | 2026-06-18 | 469.64 | 470.75 | 473.40 | +3.16 | +0.68% | 1 | 161 | 60.49% |
| NVDA261218C00600000 | 2024-05-21 9:54AM EDT | 2026-12-18 | 485.65 | 491.95 | 497.50 | -7.23 | -1.47% | 2 | 501 | 60.19% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00600000 | 2024-05-21 3:47PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 204 | 4,019 | 170.31% |
| NVDA240531P00600000 | 2024-05-21 3:41PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.20 | -0.10 | -40.00% | 40 | 913 | 106.06% |
| NVDA240607P00600000 | 2024-05-21 1:11PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.26 | -0.10 | -32.26% | 22 | 265 | 84.03% |
| NVDA240614P00600000 | 2024-05-21 12:37PM EDT | 2024-06-14 | 0.31 | 0.30 | 0.41 | -0.12 | -27.91% | 3 | 27 | 74.37% |
| NVDA240621P00600000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.47 | -0.12 | -21.05% | 211 | 4,765 | 66.55% |
| NVDA240628P00600000 | 2024-05-21 12:29PM EDT | 2024-06-28 | 0.55 | 0.48 | 0.64 | -0.18 | -24.66% | 51 | 63 | 62.52% |
| NVDA240719P00600000 | 2024-05-21 3:51PM EDT | 2024-07-19 | 1.12 | 1.08 | 1.13 | -0.28 | -20.00% | 157 | 1,474 | 55.13% |
| NVDA240816P00600000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 2.13 | 2.01 | 2.14 | -0.31 | -12.70% | 127 | 1,582 | 50.17% |
| NVDA240920P00600000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 4.44 | 4.40 | 4.60 | -0.66 | -12.94% | 520 | 4,219 | 49.15% |
| NVDA241018P00600000 | 2024-05-21 2:49PM EDT | 2024-10-18 | 6.24 | 6.05 | 6.30 | -0.68 | -9.83% | 610 | 297 | 47.40% |
| NVDA241115P00600000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 8.53 | 8.40 | 8.70 | -0.83 | -8.87% | 33 | 1,338 | 46.91% |
| NVDA241220P00600000 | 2024-05-21 3:26PM EDT | 2024-12-20 | 12.00 | 11.80 | 12.20 | -0.99 | -7.62% | 48 | 1,739 | 46.74% |
| NVDA250117P00600000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 14.30 | 13.90 | 14.25 | -0.90 | -5.92% | 77 | 3,589 | 45.85% |
| NVDA250221P00600000 | 2024-05-21 3:36PM EDT | 2025-02-21 | 17.60 | 17.20 | 18.05 | -0.97 | -5.22% | 2 | 351 | 45.88% |
| NVDA250321P00600000 | 2024-05-21 12:37PM EDT | 2025-03-21 | 20.55 | 20.15 | 20.65 | -0.61 | -2.88% | 10 | 879 | 45.56% |
| NVDA250620P00600000 | 2024-05-21 3:16PM EDT | 2025-06-20 | 29.00 | 28.25 | 29.30 | -1.05 | -3.49% | 3 | 1,807 | 44.88% |
| NVDA250919P00600000 | 2024-05-21 12:00PM EDT | 2025-09-19 | 38.95 | 36.20 | 37.90 | -1.50 | -3.71% | 1 | 25 | 44.45% |
| NVDA251219P00600000 | 2024-05-21 3:48PM EDT | 2025-12-19 | 45.47 | 44.70 | 45.60 | -1.18 | -2.53% | 26 | 2,978 | 43.87% |
| NVDA260116P00600000 | 2024-05-21 3:47PM EDT | 2026-01-16 | 47.65 | 46.90 | 47.80 | -1.06 | -2.18% | 9 | 787 | 43.68% |
| NVDA260618P00600000 | 2024-05-21 3:16PM EDT | 2026-06-18 | 59.92 | 59.00 | 60.00 | -0.56 | -0.93% | 6 | 687 | 43.01% |
| NVDA261218P00600000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 72.00 | 71.10 | 73.00 | -1.45 | -1.97% | 6 | 1,517 | 42.26% |
© 2024 Yahoo. Tutti i diritti riservati.