Italia markets closed
Dow Jones
39.815,44 +8,67 (+0,02%) Nasdaq
16.784,75 -10,12 (-0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.140,13 +898,19 (+1,42%) CMC Crypto 200
1.517,07 +28,52 (+1,92%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:20PM EDT. Mercato aperto.
Prezzo d'esercizio:750.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00750000 | 2024-05-21 12:46PM EDT | 2024-05-24 | 199.75 | 198.40 | 199.75 | -2.58 | -1.28% | 77 | 451 | 105.91% |
| NVDA240531C00750000 | 2024-05-21 12:33PM EDT | 2024-05-31 | 203.20 | 199.50 | 200.80 | +4.70 | +2.37% | 48 | 203 | 75.83% |
| NVDA240607C00750000 | 2024-05-21 10:59AM EDT | 2024-06-07 | 202.10 | 200.95 | 202.90 | +0.95 | +0.47% | 27 | 3,180 | 68.62% |
| NVDA240614C00750000 | 2024-05-21 12:03PM EDT | 2024-06-14 | 203.25 | 202.55 | 205.65 | -1.70 | -0.83% | 4 | 2,046 | 65.34% |
| NVDA240621C00750000 | 2024-05-21 12:38PM EDT | 2024-06-21 | 208.05 | 205.10 | 206.35 | +1.85 | +0.90% | 35 | 4,171 | 61.71% |
| NVDA240628C00750000 | 2024-05-20 10:40AM EDT | 2024-06-28 | 208.30 | 206.80 | 208.30 | 0.00 | - | 2 | 6 | 59.51% |
| NVDA240719C00750000 | 2024-05-20 3:10PM EDT | 2024-07-19 | 207.10 | 212.55 | 213.75 | -9.20 | -4.25% | 1 | 225 | 55.70% |
| NVDA240816C00750000 | 2024-05-21 9:39AM EDT | 2024-08-16 | 215.20 | 221.25 | 222.25 | -6.72 | -3.03% | 1 | 509 | 54.27% |
| NVDA240920C00750000 | 2024-05-20 3:22PM EDT | 2024-09-20 | 238.27 | 233.60 | 235.90 | 0.00 | - | 21 | 1,331 | 55.19% |
| NVDA241018C00750000 | 2024-05-20 10:03AM EDT | 2024-10-18 | 244.90 | 241.95 | 243.45 | 0.00 | - | 1 | 167 | 54.57% |
| NVDA241115C00750000 | 2024-05-20 1:41PM EDT | 2024-11-15 | 252.00 | 250.75 | 252.15 | 0.00 | - | 20 | 223 | 54.75% |
| NVDA241220C00750000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 256.66 | 262.15 | 263.65 | -8.55 | -3.22% | 2 | 1,474 | 55.44% |
| NVDA250117C00750000 | 2024-05-21 12:18PM EDT | 2025-01-17 | 273.21 | 269.25 | 270.50 | +0.91 | +0.33% | 160 | 1,358 | 55.15% |
| NVDA250221C00750000 | 2024-05-17 2:33PM EDT | 2025-02-21 | 259.85 | 279.40 | 280.95 | 0.00 | - | 1 | 126 | 55.65% |
| NVDA250321C00750000 | 2024-05-20 10:03AM EDT | 2025-03-21 | 286.60 | 286.65 | 288.70 | -3.95 | -1.36% | 20 | 183 | 55.84% |
| NVDA250620C00750000 | 2024-05-20 12:48PM EDT | 2025-06-20 | 307.42 | 307.70 | 311.35 | -4.25 | -1.36% | 1 | 892 | 56.10% |
| NVDA251219C00750000 | 2024-05-21 10:13AM EDT | 2025-12-19 | 338.53 | 347.90 | 349.90 | -13.12 | -3.73% | 1 | 359 | 56.91% |
| NVDA260116C00750000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 354.40 | 352.75 | 355.05 | 0.00 | - | 4 | 579 | 56.87% |
| NVDA260618C00750000 | 2024-05-20 1:09PM EDT | 2026-06-18 | 387.00 | 377.45 | 383.65 | 0.00 | - | 1 | 847 | 57.02% |
| NVDA261218C00750000 | 2024-05-20 3:14PM EDT | 2026-12-18 | 413.50 | 407.25 | 411.85 | 0.00 | - | 21 | 662 | 57.30% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00750000 | 2024-05-21 1:00PM EDT | 2024-05-24 | 0.43 | 0.40 | 0.43 | -0.14 | -24.56% | 1,308 | 4,087 | 101.17% |
| NVDA240531P00750000 | 2024-05-21 1:03PM EDT | 2024-05-31 | 1.01 | 0.98 | 1.03 | -0.28 | -21.87% | 482 | 1,853 | 69.60% |
| NVDA240607P00750000 | 2024-05-21 12:44PM EDT | 2024-06-07 | 1.69 | 1.74 | 1.81 | -0.41 | -19.52% | 210 | 537 | 60.10% |
| NVDA240614P00750000 | 2024-05-21 12:54PM EDT | 2024-06-14 | 2.82 | 2.77 | 2.89 | -0.43 | -13.23% | 17 | 249 | 55.91% |
| NVDA240621P00750000 | 2024-05-21 12:58PM EDT | 2024-06-21 | 3.85 | 3.70 | 3.85 | -0.48 | -11.09% | 386 | 4,222 | 52.60% |
| NVDA240628P00750000 | 2024-05-21 10:54AM EDT | 2024-06-28 | 4.97 | 4.55 | 4.90 | -0.33 | -6.23% | 14 | 127 | 50.20% |
| NVDA240719P00750000 | 2024-05-21 1:05PM EDT | 2024-07-19 | 7.79 | 7.75 | 7.90 | -0.71 | -8.34% | 86 | 1,388 | 46.19% |
| NVDA240816P00750000 | 2024-05-21 1:01PM EDT | 2024-08-16 | 13.18 | 12.90 | 13.15 | -0.62 | -4.49% | 72 | 4,552 | 44.40% |
| NVDA240920P00750000 | 2024-05-21 12:53PM EDT | 2024-09-20 | 22.05 | 22.00 | 22.30 | -1.22 | -5.24% | 300 | 1,951 | 45.19% |
| NVDA241018P00750000 | 2024-05-21 12:01PM EDT | 2024-10-18 | 26.95 | 26.55 | 26.95 | -0.85 | -3.06% | 264 | 1,528 | 43.93% |
| NVDA241115P00750000 | 2024-05-21 12:30PM EDT | 2024-11-15 | 32.10 | 32.35 | 32.85 | -1.85 | -5.45% | 102 | 2,700 | 43.83% |
| NVDA241220P00750000 | 2024-05-21 12:25PM EDT | 2024-12-20 | 39.93 | 39.95 | 40.40 | -0.92 | -2.25% | 28 | 1,547 | 43.96% |
| NVDA250117P00750000 | 2024-05-21 12:55PM EDT | 2025-01-17 | 44.00 | 43.90 | 44.40 | -1.55 | -3.40% | 118 | 2,261 | 43.21% |
| NVDA250221P00750000 | 2024-05-21 10:01AM EDT | 2025-02-21 | 54.20 | 50.80 | 51.30 | +2.32 | +4.47% | 10 | 322 | 43.34% |
| NVDA250321P00750000 | 2024-05-21 11:38AM EDT | 2025-03-21 | 55.59 | 55.25 | 56.10 | -0.65 | -1.16% | 36 | 662 | 43.21% |
| NVDA250620P00750000 | 2024-05-21 11:34AM EDT | 2025-06-20 | 69.30 | 69.10 | 69.85 | -1.10 | -1.56% | 7 | 1,982 | 42.62% |
| NVDA251219P00750000 | 2024-05-21 9:40AM EDT | 2025-12-19 | 96.70 | 92.85 | 93.90 | +3.35 | +3.59% | 17 | 435 | 41.87% |
| NVDA260116P00750000 | 2024-05-21 10:56AM EDT | 2026-01-16 | 96.65 | 95.60 | 96.55 | +0.53 | +0.55% | 452 | 368 | 41.59% |
| NVDA260618P00750000 | 2024-05-20 2:36PM EDT | 2026-06-18 | 112.84 | 111.80 | 113.00 | 0.00 | - | 3 | 7,648 | 41.01% |
| NVDA261218P00750000 | 2024-05-21 12:43PM EDT | 2026-12-18 | 127.85 | 127.35 | 129.45 | -2.18 | -1.68% | 3 | 377 | 40.25% |
© 2024 Yahoo. Tutti i diritti riservati.