Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.116,30 +404,63 (+0,64%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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:770.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00770000 | 2024-05-21 3:53PM EDT | 2024-05-24 | 182.09 | 183.75 | 185.80 | +2.97 | +1.66% | 9 | 328 | 104.93% |
| NVDA240531C00770000 | 2024-05-21 3:48PM EDT | 2024-05-31 | 184.60 | 185.05 | 187.85 | +4.55 | +2.53% | 22 | 46 | 76.64% |
| NVDA240607C00770000 | 2024-05-21 3:49PM EDT | 2024-06-07 | 187.50 | 187.50 | 188.95 | +4.15 | +2.26% | 8 | 36 | 67.31% |
| NVDA240614C00770000 | 2024-05-20 3:48PM EDT | 2024-06-14 | 185.90 | 189.50 | 191.15 | 0.00 | - | 10 | 14 | 63.06% |
| NVDA240621C00770000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 192.65 | 191.55 | 193.10 | +4.20 | +2.23% | 33 | 2,798 | 60.07% |
| NVDA240628C00770000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 170.30 | 192.65 | 195.90 | 0.00 | - | 75 | 79 | 57.87% |
| NVDA240719C00770000 | 2024-05-20 12:42PM EDT | 2024-07-19 | 189.40 | 200.00 | 201.35 | -8.31 | -4.20% | 1 | 78 | 54.66% |
| NVDA240816C00770000 | 2024-05-20 3:39PM EDT | 2024-08-16 | 204.00 | 209.45 | 210.60 | -3.00 | -1.45% | 1 | 595 | 53.45% |
| NVDA240920C00770000 | 2024-05-21 10:14AM EDT | 2024-09-20 | 209.70 | 223.45 | 224.95 | -10.92 | -4.95% | 1 | 325 | 54.70% |
| NVDA241018C00770000 | 2024-05-21 2:03PM EDT | 2024-10-18 | 229.50 | 229.95 | 234.45 | +0.63 | +0.28% | 5 | 47 | 53.91% |
| NVDA241115C00770000 | 2024-05-20 10:23AM EDT | 2024-11-15 | 239.79 | 240.90 | 242.85 | 0.00 | - | 7 | 85 | 54.40% |
| NVDA241220C00770000 | 2024-05-21 12:18PM EDT | 2024-12-20 | 252.81 | 252.80 | 254.60 | +2.02 | +0.81% | 1 | 327 | 55.07% |
| NVDA250117C00770000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 260.65 | 260.30 | 262.00 | +2.66 | +1.03% | 31 | 1,091 | 54.88% |
| NVDA250221C00770000 | 2024-05-17 12:50PM EDT | 2025-02-21 | 258.05 | 270.30 | 273.00 | 0.00 | - | 6 | 45 | 55.32% |
| NVDA250321C00770000 | 2024-05-21 10:52AM EDT | 2025-03-21 | 274.46 | 278.05 | 280.90 | -2.04 | -0.74% | 1 | 119 | 55.55% |
| NVDA250620C00770000 | 2024-05-17 12:35PM EDT | 2025-06-20 | 289.40 | 301.20 | 303.25 | 0.00 | - | 2 | 589 | 55.92% |
| NVDA251219C00770000 | 2024-05-09 9:58AM EDT | 2025-12-19 | 299.30 | 340.95 | 343.55 | 0.00 | - | 1 | 202 | 56.64% |
| NVDA260116C00770000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 328.37 | 346.10 | 348.95 | 0.00 | - | 4 | 475 | 56.65% |
| NVDA260618C00770000 | 2024-05-20 3:17PM EDT | 2026-06-18 | 374.80 | 374.25 | 376.95 | 0.00 | - | 1 | 121 | 57.00% |
| NVDA261218C00770000 | 2024-05-21 12:16PM EDT | 2026-12-18 | 405.70 | 402.15 | 407.10 | +2.45 | +0.61% | 1 | 219 | 57.15% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00770000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.70 | 0.68 | 0.75 | -0.20 | -22.22% | 1,696 | 2,699 | 100.93% |
| NVDA240531P00770000 | 2024-05-21 3:39PM EDT | 2024-05-31 | 1.44 | 1.39 | 1.57 | -0.45 | -23.81% | 239 | 767 | 68.75% |
| NVDA240607P00770000 | 2024-05-21 2:07PM EDT | 2024-06-07 | 2.51 | 2.28 | 2.47 | -0.44 | -14.92% | 32 | 214 | 58.86% |
| NVDA240614P00770000 | 2024-05-21 3:41PM EDT | 2024-06-14 | 3.65 | 3.50 | 3.75 | -0.85 | -18.89% | 11 | 160 | 54.71% |
| NVDA240621P00770000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 4.75 | 4.70 | 4.85 | -1.20 | -20.17% | 131 | 1,715 | 51.60% |
| NVDA240628P00770000 | 2024-05-21 3:51PM EDT | 2024-06-28 | 6.00 | 5.60 | 6.25 | -1.20 | -16.67% | 46 | 68 | 50.05% |
| NVDA240719P00770000 | 2024-05-21 2:49PM EDT | 2024-07-19 | 9.85 | 9.45 | 9.75 | -1.27 | -11.42% | 52 | 391 | 45.74% |
| NVDA240816P00770000 | 2024-05-21 3:53PM EDT | 2024-08-16 | 15.84 | 15.30 | 15.70 | -1.10 | -6.49% | 22 | 763 | 44.07% |
| NVDA240920P00770000 | 2024-05-21 3:30PM EDT | 2024-09-20 | 25.70 | 25.30 | 25.80 | -1.80 | -6.55% | 18 | 940 | 44.96% |
| NVDA241018P00770000 | 2024-05-21 2:00PM EDT | 2024-10-18 | 31.42 | 30.35 | 30.95 | -0.73 | -2.27% | 22 | 289 | 43.81% |
| NVDA241115P00770000 | 2024-05-21 3:31PM EDT | 2024-11-15 | 36.94 | 36.60 | 37.35 | -1.91 | -4.92% | 1 | 321 | 43.76% |
| NVDA241220P00770000 | 2024-05-21 12:51PM EDT | 2024-12-20 | 46.00 | 44.65 | 45.40 | -1.50 | -3.16% | 3 | 191 | 43.92% |
| NVDA250117P00770000 | 2024-05-21 3:36PM EDT | 2025-01-17 | 49.00 | 48.95 | 49.50 | -2.15 | -4.20% | 14 | 1,188 | 43.11% |
| NVDA250221P00770000 | 2024-05-21 12:12PM EDT | 2025-02-21 | 56.30 | 55.75 | 56.80 | -6.85 | -10.85% | 6 | 68 | 43.26% |
| NVDA250321P00770000 | 2024-05-17 2:40PM EDT | 2025-03-21 | 71.03 | 59.50 | 63.30 | 0.00 | - | 851 | 936 | 43.70% |
| NVDA250620P00770000 | 2024-05-21 11:38AM EDT | 2025-06-20 | 76.30 | 74.85 | 75.85 | -1.40 | -1.80% | 5 | 492 | 42.46% |
| NVDA251219P00770000 | 2024-05-21 3:46PM EDT | 2025-12-19 | 100.30 | 99.10 | 100.45 | -12.10 | -10.77% | 4 | 45 | 41.65% |
| NVDA260116P00770000 | 2024-05-21 3:31PM EDT | 2026-01-16 | 103.00 | 101.90 | 103.35 | -0.65 | -0.63% | 7 | 110 | 41.41% |
| NVDA260618P00770000 | 2024-05-14 2:29PM EDT | 2026-06-18 | 131.65 | 118.55 | 120.10 | 0.00 | - | 2 | 117 | 40.81% |
| NVDA261218P00770000 | 2024-05-20 9:43AM EDT | 2026-12-18 | 139.44 | 134.45 | 137.15 | 0.00 | - | 18 | 102 | 40.09% |
© 2024 Yahoo. Tutti i diritti riservati.