Italia markets open in 6 hours 15 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.331,48 +261,80 (+0,67%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
65.697,65 +4.583,70 (+7,50%) CMC Crypto 200
1.522,54 +168,12 (+12,42%)
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:720.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00720000 | 2024-05-20 3:50PM EDT | 2024-05-24 | 228.68 | 227.90 | 229.90 | +22.53 | +10.93% | 25 | 343 | 134.13% |
| NVDA240531C00720000 | 2024-05-20 1:05PM EDT | 2024-05-31 | 233.55 | 228.55 | 231.35 | +30.15 | +14.82% | 10 | 25 | 90.92% |
| NVDA240607C00720000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 230.20 | 229.85 | 231.25 | +18.70 | +8.84% | 15 | 34 | 74.56% |
| NVDA240614C00720000 | 2024-05-20 11:21AM EDT | 2024-06-14 | 227.55 | 230.75 | 232.85 | +14.07 | +6.59% | 4 | 3 | 68.45% |
| NVDA240621C00720000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 233.20 | 233.05 | 236.20 | +19.60 | +9.18% | 103 | 1,265 | 68.68% |
| NVDA240719C00720000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 242.80 | 240.05 | 244.05 | +19.90 | +8.93% | 3 | 448 | 61.84% |
| NVDA240816C00720000 | 2024-05-20 10:03AM EDT | 2024-08-16 | 249.15 | 246.95 | 249.90 | +1.07 | +0.43% | 1 | 357 | 57.81% |
| NVDA240920C00720000 | 2024-05-20 10:40AM EDT | 2024-09-20 | 260.80 | 259.15 | 260.35 | +21.07 | +8.79% | 1 | 743 | 57.80% |
| NVDA241018C00720000 | 2024-05-20 3:31PM EDT | 2024-10-18 | 270.00 | 264.90 | 266.85 | +17.57 | +6.96% | 6 | 55 | 56.17% |
| NVDA241115C00720000 | 2024-05-16 1:31PM EDT | 2024-11-15 | 275.35 | 273.80 | 275.25 | 0.00 | - | 8 | 189 | 56.56% |
| NVDA241220C00720000 | 2024-05-20 3:12PM EDT | 2024-12-20 | 287.56 | 284.55 | 287.45 | +2.40 | +0.84% | 2 | 531 | 57.50% |
| NVDA250117C00720000 | 2024-05-20 3:20PM EDT | 2025-01-17 | 293.95 | 291.20 | 292.40 | +19.82 | +7.23% | 1 | 423 | 56.74% |
| NVDA250221C00720000 | 2024-05-14 11:00AM EDT | 2025-02-21 | 270.45 | 300.15 | 301.70 | 0.00 | - | 3 | 38 | 56.89% |
| NVDA250321C00720000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 298.30 | 307.00 | 308.80 | 0.00 | - | 2 | 80 | 56.98% |
| NVDA250620C00720000 | 2024-05-17 11:13AM EDT | 2025-06-20 | 321.50 | 328.65 | 329.65 | 0.00 | - | 8 | 712 | 57.27% |
| NVDA250919C00720000 | 2024-05-17 10:18AM EDT | 2025-09-19 | 337.50 | 344.75 | 352.35 | 0.00 | - | 3 | 6 | 57.53% |
| NVDA251219C00720000 | 2024-05-13 1:53PM EDT | 2025-12-19 | 333.88 | 365.50 | 367.65 | 0.00 | - | 2 | 138 | 57.80% |
| NVDA260116C00720000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 296.00 | 370.25 | 373.20 | 0.00 | - | 1 | 222 | 57.84% |
| NVDA260618C00720000 | 2024-05-15 3:05PM EDT | 2026-06-18 | 398.80 | 396.50 | 398.30 | 0.00 | - | 2 | 136 | 57.89% |
| NVDA261218C00720000 | 2024-05-20 10:37AM EDT | 2026-12-18 | 425.48 | 422.50 | 427.50 | +7.39 | +1.77% | 8 | 127 | 57.99% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00720000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.34 | 0.31 | 0.34 | -0.32 | -48.48% | 1,071 | 829 | 112.65% |
| NVDA240531P00720000 | 2024-05-20 3:19PM EDT | 2024-05-31 | 0.73 | 0.73 | 0.80 | -0.64 | -46.72% | 131 | 192 | 76.44% |
| NVDA240607P00720000 | 2024-05-20 3:46PM EDT | 2024-06-07 | 1.26 | 1.21 | 1.33 | -0.95 | -42.99% | 21 | 205 | 64.75% |
| NVDA240614P00720000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 2.00 | 1.89 | 2.08 | -1.47 | -42.36% | 12 | 44 | 59.42% |
| NVDA240621P00720000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 2.68 | 2.59 | 2.71 | -1.80 | -40.18% | 708 | 1,308 | 55.52% |
| NVDA240628P00720000 | 2024-05-20 12:47PM EDT | 2024-06-28 | 3.30 | 3.20 | 3.55 | -2.70 | -45.00% | 933 | 68 | 52.84% |
| NVDA240719P00720000 | 2024-05-20 2:37PM EDT | 2024-07-19 | 5.70 | 5.65 | 5.90 | -2.92 | -33.87% | 55 | 1,034 | 48.38% |
| NVDA240816P00720000 | 2024-05-20 2:19PM EDT | 2024-08-16 | 9.75 | 9.50 | 9.85 | -3.92 | -28.68% | 51 | 2,331 | 45.72% |
| NVDA240920P00720000 | 2024-05-20 3:41PM EDT | 2024-09-20 | 17.57 | 17.15 | 17.75 | -4.51 | -20.43% | 98 | 1,027 | 46.43% |
| NVDA241018P00720000 | 2024-05-20 3:45PM EDT | 2024-10-18 | 21.50 | 21.05 | 21.90 | -2.90 | -11.89% | 5 | 663 | 45.11% |
| NVDA241115P00720000 | 2024-05-20 3:30PM EDT | 2024-11-15 | 26.27 | 26.30 | 27.05 | -4.28 | -14.01% | 8 | 1,763 | 44.85% |
| NVDA241220P00720000 | 2024-05-20 1:47PM EDT | 2024-12-20 | 33.40 | 33.35 | 33.95 | -6.71 | -16.73% | 5 | 544 | 44.95% |
| NVDA250117P00720000 | 2024-05-20 3:42PM EDT | 2025-01-17 | 37.10 | 37.00 | 37.75 | -5.48 | -12.87% | 7 | 1,412 | 44.22% |
| NVDA250221P00720000 | 2024-05-20 1:48PM EDT | 2025-02-21 | 43.09 | 42.95 | 43.85 | -4.10 | -8.69% | 1 | 18 | 44.17% |
| NVDA250321P00720000 | 2024-05-20 9:37AM EDT | 2025-03-21 | 49.75 | 47.15 | 48.25 | -1.57 | -3.06% | 1 | 185 | 44.00% |
| NVDA250620P00720000 | 2024-05-20 12:43PM EDT | 2025-06-20 | 59.81 | 60.10 | 61.15 | -4.84 | -7.49% | 11 | 633 | 43.35% |
| NVDA250919P00720000 | 2024-05-20 11:48AM EDT | 2025-09-19 | 72.95 | 70.40 | 73.80 | -0.52 | -0.71% | 8 | 2 | 43.14% |
| NVDA251219P00720000 | 2024-05-15 12:13PM EDT | 2025-12-19 | 85.30 | 82.55 | 83.75 | 0.00 | - | 1 | 242 | 42.46% |
| NVDA260116P00720000 | 2024-05-20 3:35PM EDT | 2026-01-16 | 85.44 | 83.30 | 86.10 | -4.56 | -5.07% | 210 | 2,127 | 42.12% |
| NVDA260618P00720000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 102.65 | 100.30 | 101.95 | 0.00 | - | 2 | 58 | 41.54% |
| NVDA261218P00720000 | 2024-05-20 12:49PM EDT | 2026-12-18 | 115.80 | 115.40 | 118.10 | -6.20 | -5.08% | 210 | 1,694 | 40.82% |
© 2024 Yahoo. Tutti i diritti riservati.