Italia markets close in 50 minutes
FTSE MIB
34.571,43 -253,58 (-0,73%) Dow Jones
39.863,98 +57,21 (+0,14%) Nasdaq
16.794,41 -0,46 (-0,00%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,20 -0,60 (-0,75%) Bitcoin EUR
65.177,38 +3.603,09 (+5,85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:40AM EDT. Mercato aperto.
Prezzo d'esercizio:620.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00620000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 308.10 | 317.65 | 320.50 | 0.00 | - | 109 | 156 | 0.00% |
| NVDA240531C00620000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 280.85 | 318.75 | 321.15 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240607C00620000 | 2024-05-16 3:01PM EDT | 2024-06-07 | 330.46 | 319.10 | 321.75 | 0.00 | - | 12 | 10 | 0.00% |
| NVDA240614C00620000 | 2024-05-17 11:57AM EDT | 2024-06-14 | 317.96 | 320.95 | 324.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00620000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 329.75 | 319.85 | 327.80 | 0.00 | - | 20 | 807 | 79.33% |
| NVDA240628C00620000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 312.42 | 321.70 | 326.65 | 0.00 | - | 2 | 2 | 65.01% |
| NVDA240719C00620000 | 2024-05-20 9:35AM EDT | 2024-07-19 | 336.43 | 325.10 | 327.30 | 0.00 | - | 14 | 450 | 55.75% |
| NVDA240816C00620000 | 2024-05-20 3:40PM EDT | 2024-08-16 | 341.00 | 328.70 | 332.20 | 0.00 | - | 2 | 275 | 55.01% |
| NVDA240920C00620000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 334.89 | 336.95 | 338.20 | -11.65 | -3.36% | 10 | 376 | 57.37% |
| NVDA241018C00620000 | 2024-05-20 11:23AM EDT | 2024-10-18 | 348.05 | 339.75 | 344.95 | 0.00 | - | 1 | 37 | 56.89% |
| NVDA241115C00620000 | 2024-05-10 1:47PM EDT | 2024-11-15 | 311.55 | 346.50 | 348.80 | 0.00 | - | 1 | 99 | 56.89% |
| NVDA241220C00620000 | 2024-05-20 2:40PM EDT | 2024-12-20 | 366.25 | 354.00 | 356.05 | 0.00 | - | 1 | 442 | 57.38% |
| NVDA250117C00620000 | 2024-05-20 1:06PM EDT | 2025-01-17 | 371.00 | 359.00 | 363.80 | 0.00 | - | 16 | 1,182 | 58.00% |
| NVDA250221C00620000 | 2024-05-06 1:41PM EDT | 2025-02-21 | 354.50 | 366.65 | 370.05 | 0.00 | - | 1 | 70 | 58.11% |
| NVDA250321C00620000 | 2024-05-10 1:36PM EDT | 2025-03-21 | 341.60 | 370.65 | 373.80 | 0.00 | - | 10 | 106 | 57.38% |
| NVDA250620C00620000 | 2024-05-17 9:38AM EDT | 2025-06-20 | 397.69 | 388.70 | 390.85 | 0.00 | - | 1 | 412 | 57.96% |
| NVDA250919C00620000 | 2024-05-20 10:48AM EDT | 2025-09-19 | 413.00 | 401.40 | 408.35 | 0.00 | - | 2 | 6 | 57.87% |
| NVDA251219C00620000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 433.00 | 420.05 | 423.10 | 0.00 | - | 1 | 84 | 58.66% |
| NVDA260116C00620000 | 2024-05-17 10:23AM EDT | 2026-01-16 | 423.20 | 423.30 | 426.05 | 0.00 | - | 2 | 329 | 58.28% |
| NVDA260618C00620000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 312.98 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| NVDA261218C00620000 | 2024-05-15 12:37PM EDT | 2026-12-18 | 478.18 | 467.85 | 473.35 | 0.00 | - | 3 | 194 | 58.35% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00620000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.10 | 0.02 | 0.08 | 0.00 | - | 140 | 580 | 136.72% |
| NVDA240531P00620000 | 2024-05-21 9:51AM EDT | 2024-05-31 | 0.27 | 0.20 | 0.25 | +0.04 | +17.39% | 2 | 174 | 95.70% |
| NVDA240607P00620000 | 2024-05-17 10:12AM EDT | 2024-06-07 | 0.45 | 0.27 | 0.37 | 0.00 | - | 1 | 38 | 77.88% |
| NVDA240614P00620000 | 2024-05-13 11:52AM EDT | 2024-06-14 | 1.18 | 0.42 | 0.54 | 0.00 | - | 1 | 41 | 69.48% |
| NVDA240621P00620000 | 2024-05-21 10:04AM EDT | 2024-06-21 | 0.64 | 0.60 | 0.68 | -0.03 | -4.48% | 4 | 1,552 | 63.77% |
| NVDA240628P00620000 | 2024-05-21 10:21AM EDT | 2024-06-28 | 0.92 | 0.42 | 1.36 | +0.19 | +26.03% | 7 | 10 | 60.49% |
| NVDA240719P00620000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 1.70 | 1.59 | 1.70 | +0.04 | +2.41% | 4 | 649 | 53.59% |
| NVDA240816P00620000 | 2024-05-20 2:51PM EDT | 2024-08-16 | 2.98 | 2.94 | 3.15 | 0.00 | - | 4 | 792 | 49.63% |
| NVDA240920P00620000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 6.35 | 6.20 | 6.60 | 0.00 | - | 16 | 678 | 49.01% |
| NVDA241018P00620000 | 2024-05-20 2:23PM EDT | 2024-10-18 | 8.48 | 8.25 | 8.85 | 0.00 | - | 8 | 128 | 47.46% |
| NVDA241115P00620000 | 2024-05-20 3:24PM EDT | 2024-11-15 | 11.15 | 11.10 | 11.85 | 0.00 | - | 10 | 534 | 47.03% |
| NVDA241220P00620000 | 2024-05-20 3:22PM EDT | 2024-12-20 | 15.27 | 15.30 | 16.05 | 0.00 | - | 21 | 252 | 46.88% |
| NVDA250117P00620000 | 2024-05-21 10:14AM EDT | 2025-01-17 | 18.45 | 17.75 | 18.05 | +0.95 | +5.43% | 21 | 901 | 45.67% |
| NVDA250221P00620000 | 2024-05-17 9:36AM EDT | 2025-02-21 | 23.50 | 21.45 | 23.25 | 0.00 | - | 1 | 832 | 46.30% |
| NVDA250321P00620000 | 2024-05-20 1:42PM EDT | 2025-03-21 | 24.50 | 23.80 | 25.95 | 0.00 | - | 5 | 288 | 45.79% |
| NVDA250620P00620000 | 2024-05-20 3:25PM EDT | 2025-06-20 | 33.80 | 34.30 | 34.85 | 0.00 | - | 2 | 239 | 44.71% |
| NVDA250919P00620000 | 2024-05-20 12:44PM EDT | 2025-09-19 | 42.30 | 42.10 | 44.90 | 0.00 | - | 3 | 24 | 44.58% |
| NVDA251219P00620000 | 2024-05-20 3:59PM EDT | 2025-12-19 | 51.75 | 52.05 | 52.85 | 0.00 | - | 1 | 345 | 43.85% |
| NVDA260116P00620000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 54.57 | 54.45 | 55.15 | 0.00 | - | 2 | 233 | 43.63% |
| NVDA260618P00620000 | 2024-05-13 11:50AM EDT | 2026-06-18 | 74.68 | 67.20 | 68.10 | 0.00 | - | 1 | 53 | 42.96% |
| NVDA261218P00620000 | 2024-05-20 1:05PM EDT | 2026-12-18 | 79.09 | 79.85 | 81.60 | 0.00 | - | 3 | 208 | 42.15% |
© 2024 Yahoo. Tutti i diritti riservati.