Italia markets closed
Dow Jones
39.822,00 +15,23 (+0,04%) Nasdaq
16.791,49 -3,39 (-0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.250,18 +1.451,75 (+2,31%) CMC Crypto 200
1.523,11 +34,57 (+2,32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:43PM EDT. Mercato aperto.
Prezzo d'esercizio:630.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00630000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 261.65 | 320.05 | 322.50 | 0.00 | - | 1 | 4 | 177.93% |
| NVDA240531C00630000 | 2024-05-17 12:07PM EDT | 2024-05-31 | 305.53 | 321.05 | 322.75 | 0.00 | - | 1 | 12 | 117.94% |
| NVDA240607C00630000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 297.26 | 321.15 | 324.10 | 0.00 | - | 5 | 5 | 99.12% |
| NVDA240621C00630000 | 2024-05-20 9:38AM EDT | 2024-06-21 | 321.18 | 323.75 | 325.35 | 0.00 | - | 14 | 541 | 84.18% |
| NVDA240719C00630000 | 2024-05-20 9:32AM EDT | 2024-07-19 | 319.15 | 326.95 | 329.10 | 0.00 | - | 8 | 541 | 70.60% |
| NVDA240816C00630000 | 2024-05-17 2:22PM EDT | 2024-08-16 | 304.85 | 331.80 | 334.30 | 0.00 | - | 1 | 332 | 66.56% |
| NVDA240920C00630000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 301.00 | 339.15 | 340.55 | 0.00 | - | 2 | 738 | 64.01% |
| NVDA241018C00630000 | 2024-05-09 10:48AM EDT | 2024-10-18 | 292.44 | 342.50 | 346.15 | 0.00 | - | 1 | 19 | 61.84% |
| NVDA241115C00630000 | 2024-05-15 10:16AM EDT | 2024-11-15 | 333.00 | 348.30 | 352.90 | 0.00 | - | 2 | 74 | 61.65% |
| NVDA241220C00630000 | 2024-05-21 12:21PM EDT | 2024-12-20 | 358.50 | 356.25 | 358.65 | +42.05 | +13.29% | 1 | 191 | 60.90% |
| NVDA250117C00630000 | 2024-05-21 10:01AM EDT | 2025-01-17 | 359.72 | 361.65 | 363.40 | -1.98 | -0.55% | 12 | 652 | 60.28% |
| NVDA250221C00630000 | 2024-05-15 10:08AM EDT | 2025-02-21 | 354.00 | 367.70 | 371.05 | 0.00 | - | 1 | 92 | 59.99% |
| NVDA250620C00630000 | 2024-05-17 1:08PM EDT | 2025-06-20 | 380.05 | 390.35 | 394.90 | 0.00 | - | 4 | 1,765 | 59.94% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 2025-12-19 | 368.40 | 422.75 | 425.25 | 0.00 | - | 10 | 68 | 59.86% |
| NVDA260116C00630000 | 2024-05-17 2:57PM EDT | 2026-01-16 | 407.00 | 426.95 | 429.80 | 0.00 | - | 1 | 166 | 59.83% |
| NVDA260618C00630000 | 2024-05-20 12:53PM EDT | 2026-06-18 | 452.00 | 449.00 | 451.75 | 0.00 | - | 7 | 54 | 59.56% |
| NVDA261218C00630000 | 2024-05-15 12:37PM EDT | 2026-12-18 | 472.18 | 472.85 | 477.75 | 0.00 | - | 1 | 258 | 59.64% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00630000 | 2024-05-21 11:57AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 3 | 1,403 | 133.59% |
| NVDA240531P00630000 | 2024-05-21 10:52AM EDT | 2024-05-31 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 1 | 254 | 92.29% |
| NVDA240607P00630000 | 2024-05-21 12:15PM EDT | 2024-06-07 | 0.31 | 0.29 | 0.37 | -0.02 | -6.06% | 3 | 48 | 76.37% |
| NVDA240614P00630000 | 2024-05-20 2:34PM EDT | 2024-06-14 | 0.54 | 0.43 | 0.54 | -0.04 | -6.90% | 1 | 21 | 67.97% |
| NVDA240621P00630000 | 2024-05-21 12:19PM EDT | 2024-06-21 | 0.64 | 0.63 | 0.68 | -0.14 | -17.95% | 43 | 1,027 | 62.52% |
| NVDA240628P00630000 | 2024-05-20 11:19AM EDT | 2024-06-28 | 1.16 | 0.44 | 1.29 | 0.00 | - | 2 | 15 | 58.89% |
| NVDA240719P00630000 | 2024-05-21 10:18AM EDT | 2024-07-19 | 1.90 | 1.57 | 1.66 | +0.08 | +4.40% | 2 | 704 | 52.23% |
| NVDA240816P00630000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 3.40 | 3.00 | 3.25 | 0.00 | - | 47 | 1,387 | 48.84% |
| NVDA240920P00630000 | 2024-05-21 10:53AM EDT | 2024-09-20 | 7.00 | 6.35 | 6.60 | -0.06 | -0.85% | 2 | 1,420 | 47.96% |
| NVDA241018P00630000 | 2024-05-21 11:22AM EDT | 2024-10-18 | 8.85 | 8.40 | 8.75 | -0.51 | -5.45% | 4 | 435 | 46.32% |
| NVDA241115P00630000 | 2024-05-20 3:08PM EDT | 2024-11-15 | 12.30 | 11.40 | 11.85 | 0.00 | - | 1 | 750 | 46.05% |
| NVDA241220P00630000 | 2024-05-21 11:26AM EDT | 2024-12-20 | 16.00 | 15.55 | 16.05 | -0.60 | -3.61% | 1 | 313 | 45.91% |
| NVDA250117P00630000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 18.69 | 18.05 | 18.65 | -0.26 | -1.37% | 7 | 516 | 45.20% |
| NVDA250221P00630000 | 2024-05-20 12:43PM EDT | 2025-02-21 | 22.90 | 22.30 | 23.20 | 0.00 | - | 41 | 53 | 45.33% |
| NVDA250620P00630000 | 2024-05-20 3:52PM EDT | 2025-06-20 | 36.39 | 35.05 | 35.65 | 0.00 | - | 2 | 249 | 44.22% |
| NVDA251219P00630000 | 2024-05-06 9:42AM EDT | 2025-12-19 | 64.99 | 53.20 | 53.95 | 0.00 | - | 6 | 79 | 43.41% |
| NVDA260116P00630000 | 2024-05-21 11:52AM EDT | 2026-01-16 | 56.22 | 55.45 | 56.50 | -0.18 | -0.32% | 10 | 687 | 43.27% |
| NVDA260618P00630000 | 2024-05-15 2:37PM EDT | 2026-06-18 | 71.18 | 68.45 | 69.50 | 0.00 | - | 5 | 69 | 42.57% |
| NVDA261218P00630000 | 2024-05-21 12:13PM EDT | 2026-12-18 | 82.35 | 81.70 | 83.15 | -0.45 | -0.54% | 1 | 106 | 41.78% |
© 2024 Yahoo. Tutti i diritti riservati.