Italia markets close in 5 minutes
FTSE MIB
34.612,16 -212,85 (-0,61%) Dow Jones
39.876,35 +69,58 (+0,17%) Nasdaq
16.801,22 +6,35 (+0,04%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,39 -0,41 (-0,51%) Bitcoin EUR
64.877,55 +2.895,69 (+4,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:25AM EDT. Mercato aperto.
Prezzo d'esercizio:670.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00670000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 266.60 | 277.35 | 279.35 | -11.90 | -4.27% | 1 | 12 | 139.84% |
| NVDA240531C00670000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 258.00 | 278.30 | 280.15 | 0.00 | - | 11 | 23 | 79.83% |
| NVDA240607C00670000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 272.30 | 278.80 | 281.25 | 0.00 | - | 1 | 6 | 76.59% |
| NVDA240614C00670000 | 2024-05-17 10:12AM EDT | 2024-06-14 | 265.00 | 279.55 | 282.15 | 0.00 | - | 2 | 2 | 71.61% |
| NVDA240621C00670000 | 2024-05-21 9:42AM EDT | 2024-06-21 | 273.82 | 280.50 | 283.20 | -8.01 | -2.84% | 1 | 856 | 68.52% |
| NVDA240628C00670000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 264.46 | 281.35 | 285.70 | 0.00 | - | 2 | 2 | 68.23% |
| NVDA240719C00670000 | 2024-05-17 1:20PM EDT | 2024-07-19 | 273.88 | 285.95 | 288.25 | 0.00 | - | 1 | 271 | 63.06% |
| NVDA240816C00670000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 292.11 | 291.70 | 292.85 | 0.00 | - | 14 | 192 | 59.57% |
| NVDA241018C00670000 | 2024-05-20 11:19AM EDT | 2024-10-18 | 304.45 | 305.00 | 308.95 | 0.00 | - | 5 | 25 | 58.11% |
| NVDA241115C00670000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 268.00 | 311.65 | 316.30 | 0.00 | - | 1 | 51 | 58.14% |
| NVDA250117C00670000 | 2024-05-21 10:37AM EDT | 2025-01-17 | 327.50 | 327.15 | 330.10 | +3.39 | +1.05% | 2 | 794 | 57.94% |
| NVDA250221C00670000 | 2024-05-17 9:30AM EDT | 2025-02-21 | 335.57 | 335.75 | 338.25 | 0.00 | - | 1 | 108 | 58.17% |
| NVDA250620C00670000 | 2024-05-08 1:30PM EDT | 2025-06-20 | 327.35 | 361.00 | 362.90 | 0.00 | - | 1 | 387 | 58.18% |
| NVDA251219C00670000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 351.25 | 394.70 | 397.15 | 0.00 | - | 6 | 58 | 58.44% |
| NVDA260116C00670000 | 2024-05-20 2:32PM EDT | 2026-01-16 | 400.60 | 399.40 | 401.70 | 0.00 | - | 1 | 295 | 58.42% |
| NVDA260618C00670000 | 2024-05-20 10:37AM EDT | 2026-06-18 | 425.83 | 423.75 | 426.15 | 0.00 | - | 8 | 89 | 58.54% |
| NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 448.00 | 453.60 | 0.00 | - | 2 | 129 | 58.57% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00670000 | 2024-05-21 11:02AM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 99 | 1,271 | 120.31% |
| NVDA240531P00670000 | 2024-05-20 3:29PM EDT | 2024-05-31 | 0.40 | 0.29 | 0.33 | 0.00 | - | 44 | 199 | 83.40% |
| NVDA240607P00670000 | 2024-05-21 9:39AM EDT | 2024-06-07 | 0.60 | 0.50 | 0.56 | -0.27 | -31.03% | 14 | 113 | 69.82% |
| NVDA240614P00670000 | 2024-05-20 9:51AM EDT | 2024-06-14 | 1.28 | 0.76 | 0.88 | 0.00 | - | 2 | 21 | 62.99% |
| NVDA240621P00670000 | 2024-05-21 10:52AM EDT | 2024-06-21 | 1.15 | 1.08 | 1.16 | -0.12 | -9.45% | 12 | 1,277 | 58.35% |
| NVDA240628P00670000 | 2024-05-20 3:32PM EDT | 2024-06-28 | 1.55 | 1.21 | 2.13 | 0.00 | - | 41 | 40 | 56.41% |
| NVDA240719P00670000 | 2024-05-21 10:08AM EDT | 2024-07-19 | 3.15 | 2.69 | 2.78 | +0.10 | +3.28% | 4 | 704 | 49.85% |
| NVDA240816P00670000 | 2024-05-21 9:57AM EDT | 2024-08-16 | 5.80 | 5.00 | 5.15 | +0.49 | +9.23% | 6 | 388 | 46.77% |
| NVDA241018P00670000 | 2024-05-21 10:01AM EDT | 2024-10-18 | 14.52 | 13.05 | 13.40 | +0.13 | +0.90% | 4 | 200 | 45.63% |
| NVDA241115P00670000 | 2024-05-20 3:01PM EDT | 2024-11-15 | 17.55 | 17.00 | 17.35 | 0.00 | - | 18 | 676 | 45.34% |
| NVDA250117P00670000 | 2024-05-20 12:24PM EDT | 2025-01-17 | 26.16 | 25.30 | 25.65 | 0.00 | - | 16 | 604 | 44.50% |
| NVDA250221P00670000 | 2024-05-14 11:29AM EDT | 2025-02-21 | 38.50 | 30.40 | 30.90 | 0.00 | - | 1 | 24 | 44.56% |
| NVDA250620P00670000 | 2024-05-20 12:31PM EDT | 2025-06-20 | 45.95 | 45.10 | 45.75 | 0.00 | - | 21 | 58 | 43.73% |
| NVDA251219P00670000 | 2024-05-20 3:25PM EDT | 2025-12-19 | 65.95 | 65.40 | 66.20 | 0.00 | - | 4 | 520 | 42.94% |
| NVDA260116P00670000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 70.98 | 67.95 | 68.55 | +1.98 | +2.87% | 9 | 143 | 42.67% |
| NVDA260618P00670000 | 2024-05-13 10:58AM EDT | 2026-06-18 | 93.00 | 82.00 | 82.85 | 0.00 | - | 1 | 22 | 42.03% |
| NVDA261218P00670000 | 2024-05-20 11:40AM EDT | 2026-12-18 | 98.35 | 96.35 | 97.90 | 0.00 | - | 25 | 94 | 41.33% |
© 2024 Yahoo. Tutti i diritti riservati.