Italia markets open in 3 hours 46 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.135,91 +66,23 (+0,17%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.651,12 +4.225,72 (+6,88%) CMC Crypto 200
1.515,44 +161,02 (+11,90%)
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:800.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00800000 | 2024-05-20 3:50PM EDT | 2024-05-24 | 149.97 | 150.00 | 151.30 | +19.97 | +15.36% | 1,364 | 4,337 | 107.69% |
| NVDA240531C00800000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 153.20 | 151.40 | 153.85 | +20.30 | +15.27% | 99 | 2,329 | 73.79% |
| NVDA240607C00800000 | 2024-05-20 3:51PM EDT | 2024-06-07 | 154.35 | 155.00 | 156.15 | +20.35 | +15.19% | 1,074 | 2,054 | 65.91% |
| NVDA240614C00800000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 157.35 | 158.10 | 159.30 | +16.60 | +11.79% | 21 | 132 | 62.22% |
| NVDA240621C00800000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 160.58 | 160.70 | 162.60 | +16.80 | +11.68% | 384 | 8,422 | 59.74% |
| NVDA240628C00800000 | 2024-05-20 12:56PM EDT | 2024-06-28 | 166.31 | 163.20 | 164.15 | +19.76 | +13.48% | 10 | 11 | 56.88% |
| NVDA240719C00800000 | 2024-05-20 3:08PM EDT | 2024-07-19 | 173.84 | 170.80 | 173.00 | +16.60 | +10.56% | 40 | 4,519 | 54.19% |
| NVDA240816C00800000 | 2024-05-20 3:39PM EDT | 2024-08-16 | 182.23 | 181.95 | 183.10 | +18.90 | +11.57% | 31 | 849 | 52.82% |
| NVDA240920C00800000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 197.55 | 198.40 | 199.95 | +14.05 | +7.66% | 57 | 2,813 | 54.61% |
| NVDA241018C00800000 | 2024-05-20 3:39PM EDT | 2024-10-18 | 208.65 | 207.35 | 207.90 | +14.60 | +7.52% | 37 | 304 | 53.66% |
| NVDA241115C00800000 | 2024-05-20 10:23AM EDT | 2024-11-15 | 219.45 | 217.15 | 218.05 | +16.65 | +8.21% | 13 | 261 | 53.93% |
| NVDA241220C00800000 | 2024-05-20 1:36PM EDT | 2024-12-20 | 229.55 | 230.05 | 230.80 | +13.55 | +6.27% | 41 | 1,648 | 54.71% |
| NVDA250117C00800000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 237.95 | 237.80 | 238.60 | +15.38 | +6.91% | 73 | 6,482 | 54.49% |
| NVDA250221C00800000 | 2024-05-20 12:29PM EDT | 2025-02-21 | 247.30 | 248.50 | 249.65 | -3.40 | -1.36% | 12 | 216 | 54.88% |
| NVDA250321C00800000 | 2024-05-20 12:41PM EDT | 2025-03-21 | 258.54 | 256.35 | 258.95 | +21.14 | +8.90% | 3 | 478 | 55.25% |
| NVDA250620C00800000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 280.80 | 280.65 | 283.00 | +8.75 | +3.22% | 55 | 1,259 | 55.77% |
| NVDA250919C00800000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 292.31 | 299.00 | 306.50 | 0.00 | - | 2 | 143 | 55.96% |
| NVDA251219C00800000 | 2024-05-20 1:23PM EDT | 2025-12-19 | 324.45 | 321.75 | 323.55 | +21.40 | +7.06% | 10 | 435 | 56.34% |
| NVDA260116C00800000 | 2024-05-20 11:10AM EDT | 2026-01-16 | 326.00 | 324.90 | 329.30 | +12.98 | +4.15% | 1 | 1,932 | 56.12% |
| NVDA260618C00800000 | 2024-05-20 11:49AM EDT | 2026-06-18 | 351.94 | 355.60 | 357.70 | +3.54 | +1.02% | 1 | 791 | 56.65% |
| NVDA261218C00800000 | 2024-05-20 2:10PM EDT | 2026-12-18 | 387.00 | 384.10 | 390.00 | +13.50 | +3.61% | 6 | 1,806 | 56.95% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00800000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.90 | 1.88 | 1.90 | -2.60 | -57.78% | 8,110 | 7,573 | 98.63% |
| NVDA240531P00800000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 3.55 | 3.50 | 3.60 | -3.60 | -50.35% | 1,579 | 2,041 | 68.35% |
| NVDA240607P00800000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 5.30 | 4.70 | 5.50 | -4.30 | -44.79% | 215 | 811 | 58.54% |
| NVDA240614P00800000 | 2024-05-20 3:10PM EDT | 2024-06-14 | 7.50 | 7.20 | 7.80 | -5.23 | -41.08% | 87 | 369 | 55.34% |
| NVDA240621P00800000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 9.40 | 9.00 | 9.45 | -5.45 | -36.70% | 2,209 | 9,837 | 52.11% |
| NVDA240628P00800000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 11.07 | 10.85 | 11.35 | -5.99 | -35.11% | 83 | 151 | 50.13% |
| NVDA240719P00800000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 16.18 | 15.80 | 16.25 | -6.59 | -28.94% | 217 | 3,093 | 46.27% |
| NVDA240816P00800000 | 2024-05-20 3:45PM EDT | 2024-08-16 | 23.20 | 22.35 | 23.60 | -7.30 | -23.93% | 168 | 1,328 | 44.36% |
| NVDA240920P00800000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 35.75 | 35.00 | 35.90 | -7.07 | -16.51% | 428 | 3,460 | 45.41% |
| NVDA241018P00800000 | 2024-05-20 3:44PM EDT | 2024-10-18 | 41.06 | 40.95 | 41.70 | -9.33 | -18.52% | 160 | 963 | 44.16% |
| NVDA241115P00800000 | 2024-05-20 3:02PM EDT | 2024-11-15 | 47.70 | 47.95 | 48.45 | -7.75 | -13.98% | 92 | 817 | 43.87% |
| NVDA241220P00800000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 57.11 | 56.85 | 57.40 | -7.89 | -12.14% | 81 | 1,053 | 44.04% |
| NVDA250117P00800000 | 2024-05-20 3:14PM EDT | 2025-01-17 | 61.69 | 61.25 | 61.80 | -7.61 | -10.98% | 259 | 4,623 | 43.20% |
| NVDA250221P00800000 | 2024-05-20 9:42AM EDT | 2025-02-21 | 70.58 | 67.75 | 69.60 | -6.28 | -8.17% | 9 | 778 | 43.30% |
| NVDA250321P00800000 | 2024-05-20 2:48PM EDT | 2025-03-21 | 73.16 | 73.85 | 74.65 | -8.84 | -10.78% | 104 | 1,212 | 43.05% |
| NVDA250620P00800000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 89.15 | 88.40 | 89.75 | -7.15 | -7.42% | 27 | 1,257 | 42.42% |
| NVDA250919P00800000 | 2024-05-20 3:42PM EDT | 2025-09-19 | 101.90 | 101.90 | 103.80 | -2.33 | -2.24% | 32 | 217 | 42.10% |
| NVDA251219P00800000 | 2024-05-20 12:44PM EDT | 2025-12-19 | 113.01 | 113.75 | 115.25 | -6.69 | -5.59% | 12 | 318 | 41.51% |
| NVDA260116P00800000 | 2024-05-20 3:07PM EDT | 2026-01-16 | 116.65 | 116.85 | 119.15 | -7.77 | -6.24% | 9 | 967 | 41.49% |
| NVDA260618P00800000 | 2024-05-20 3:44PM EDT | 2026-06-18 | 134.30 | 133.50 | 135.05 | -5.40 | -3.87% | 1 | 273 | 40.53% |
| NVDA261218P00800000 | 2024-05-20 3:19PM EDT | 2026-12-18 | 150.78 | 149.90 | 152.00 | -5.07 | -3.25% | 11 | 388 | 39.69% |
© 2024 Yahoo. Tutti i diritti riservati.