Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.916,93 +47,55 (+0,12%) Nasdaq
16.650,94 -47,38 (-0,28%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,94 +0,71 (+0,90%) Bitcoin EUR
61.068,51 +1.222,31 (+2,04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:12PM EDT. Mercato aperto.
Prezzo d'esercizio:840.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00840000 | 2024-05-17 1:37PM EDT | 2024-05-17 | 90.83 | 89.80 | 91.65 | -14.29 | -13.59% | 128 | 2,861 | 173.94% |
| NVDA240524C00840000 | 2024-05-17 1:36PM EDT | 2024-05-24 | 102.99 | 102.25 | 103.20 | -10.89 | -9.56% | 1,055 | 307 | 94.53% |
| NVDA240531C00840000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 109.13 | 105.85 | 107.20 | -9.02 | -7.63% | 5 | 246 | 75.67% |
| NVDA240607C00840000 | 2024-05-17 1:35PM EDT | 2024-06-07 | 111.42 | 110.40 | 111.45 | -14.63 | -11.61% | 20 | 81 | 68.59% |
| NVDA240614C00840000 | 2024-05-17 10:33AM EDT | 2024-06-14 | 121.30 | 114.80 | 115.95 | -5.48 | -4.32% | 12 | 4 | 64.98% |
| NVDA240621C00840000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 120.85 | 118.00 | 119.40 | -13.57 | -10.10% | 23 | 2,509 | 61.76% |
| NVDA240719C00840000 | 2024-05-17 10:26AM EDT | 2024-07-19 | 134.90 | 131.20 | 131.90 | -11.43 | -7.81% | 1 | 2,651 | 56.03% |
| NVDA240816C00840000 | 2024-05-17 10:35AM EDT | 2024-08-16 | 146.20 | 143.70 | 144.50 | -9.35 | -6.01% | 26 | 450 | 54.43% |
| NVDA240920C00840000 | 2024-05-17 12:32PM EDT | 2024-09-20 | 164.10 | 162.20 | 163.15 | -12.25 | -6.95% | 6 | 965 | 55.86% |
| NVDA241018C00840000 | 2024-05-17 11:19AM EDT | 2024-10-18 | 175.50 | 170.35 | 172.75 | -8.20 | -4.46% | 1 | 189 | 54.65% |
| NVDA241115C00840000 | 2024-05-16 11:16AM EDT | 2024-11-15 | 200.15 | 181.45 | 183.15 | 0.00 | - | 4 | 242 | 54.84% |
| NVDA241220C00840000 | 2024-05-16 3:52PM EDT | 2024-12-20 | 207.59 | 194.60 | 197.15 | 0.00 | - | 19 | 1,165 | 55.49% |
| NVDA250117C00840000 | 2024-05-17 12:47PM EDT | 2025-01-17 | 205.12 | 203.70 | 204.70 | -14.38 | -6.55% | 9 | 2,298 | 55.26% |
| NVDA250221C00840000 | 2024-05-15 9:31AM EDT | 2025-02-21 | 215.00 | 214.70 | 216.95 | 0.00 | - | 1 | 82 | 55.66% |
| NVDA250321C00840000 | 2024-05-17 1:44PM EDT | 2025-03-21 | 225.54 | 223.10 | 224.85 | -7.86 | -3.37% | 44 | 572 | 55.72% |
| NVDA250620C00840000 | 2024-05-17 12:36PM EDT | 2025-06-20 | 250.00 | 248.10 | 249.90 | -9.02 | -3.48% | 4 | 337 | 56.15% |
| NVDA250919C00840000 | 2024-05-17 12:37PM EDT | 2025-09-19 | 273.10 | 267.65 | 274.65 | -10.90 | -3.84% | 2 | 6 | 56.44% |
| NVDA251219C00840000 | 2024-05-17 1:35PM EDT | 2025-12-19 | 292.50 | 290.85 | 292.95 | -8.85 | -2.94% | 4 | 72 | 56.85% |
| NVDA260116C00840000 | 2024-05-17 1:10PM EDT | 2026-01-16 | 299.90 | 296.20 | 298.50 | +20.50 | +7.34% | 8 | 354 | 56.82% |
| NVDA260618C00840000 | 2024-05-17 1:41PM EDT | 2026-06-18 | 328.60 | 325.80 | 328.40 | -5.52 | -1.65% | 2 | 25 | 57.17% |
| NVDA261218C00840000 | 2024-05-16 9:38AM EDT | 2026-12-18 | 376.00 | 355.95 | 360.70 | 0.00 | - | 1 | 277 | 57.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00840000 | 2024-05-17 1:54PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 642 | 7,149 | 63.28% |
| NVDA240524P00840000 | 2024-05-17 1:55PM EDT | 2024-05-24 | 11.00 | 10.75 | 11.05 | +2.17 | +24.58% | 752 | 2,411 | 76.23% |
| NVDA240531P00840000 | 2024-05-17 1:55PM EDT | 2024-05-31 | 14.15 | 14.00 | 14.25 | +3.05 | +28.72% | 210 | 941 | 61.95% |
| NVDA240607P00840000 | 2024-05-17 1:55PM EDT | 2024-06-07 | 17.47 | 17.35 | 17.70 | +3.27 | +23.03% | 14 | 256 | 56.30% |
| NVDA240614P00840000 | 2024-05-17 1:48PM EDT | 2024-06-14 | 20.75 | 20.85 | 21.25 | +3.73 | +21.92% | 35 | 112 | 53.49% |
| NVDA240621P00840000 | 2024-05-17 1:56PM EDT | 2024-06-21 | 23.80 | 23.45 | 23.75 | +3.55 | +17.79% | 76 | 2,767 | 50.82% |
| NVDA240628P00840000 | 2024-05-17 1:36PM EDT | 2024-06-28 | 25.69 | 25.75 | 26.40 | +3.43 | +15.41% | 8 | 52 | 49.26% |
| NVDA240719P00840000 | 2024-05-17 1:49PM EDT | 2024-07-19 | 32.26 | 32.40 | 32.80 | +3.70 | +12.96% | 173 | 3,341 | 45.42% |
| NVDA240816P00840000 | 2024-05-17 1:42PM EDT | 2024-08-16 | 40.85 | 41.20 | 41.60 | +3.10 | +8.21% | 45 | 1,018 | 43.48% |
| NVDA240920P00840000 | 2024-05-17 1:12PM EDT | 2024-09-20 | 55.02 | 55.30 | 55.85 | +2.79 | +5.34% | 31 | 1,113 | 44.51% |
| NVDA241018P00840000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 60.13 | 61.50 | 62.15 | +3.63 | +6.42% | 2 | 95 | 43.25% |
| NVDA241115P00840000 | 2024-05-17 12:13PM EDT | 2024-11-15 | 68.10 | 68.60 | 69.50 | +4.05 | +6.32% | 2 | 334 | 42.95% |
| NVDA241220P00840000 | 2024-05-16 9:45AM EDT | 2024-12-20 | 73.07 | 78.55 | 79.15 | 0.00 | - | 4 | 595 | 43.12% |
| NVDA250117P00840000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 82.90 | 83.05 | 83.75 | +3.70 | +4.67% | 4 | 1,541 | 42.27% |
| NVDA250221P00840000 | 2024-05-16 10:53AM EDT | 2025-02-21 | 86.20 | 90.70 | 91.65 | 0.00 | - | 1 | 63 | 42.25% |
| NVDA250321P00840000 | 2024-05-15 11:04AM EDT | 2025-03-21 | 93.83 | 96.15 | 97.15 | 0.00 | - | 107 | 80 | 42.08% |
| NVDA250620P00840000 | 2024-05-17 9:37AM EDT | 2025-06-20 | 110.50 | 111.60 | 112.60 | +3.40 | +3.17% | 2 | 316 | 41.40% |
| NVDA250919P00840000 | 2024-05-17 12:28PM EDT | 2025-09-19 | 125.00 | 123.80 | 127.30 | +5.55 | +4.65% | 2 | 6 | 41.15% |
| NVDA251219P00840000 | 2024-05-17 12:27PM EDT | 2025-12-19 | 137.20 | 137.70 | 139.00 | -8.43 | -5.79% | 8 | 36 | 40.57% |
| NVDA260116P00840000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 155.20 | 140.35 | 141.85 | 0.00 | - | 3 | 25 | 40.29% |
| NVDA260618P00840000 | 2024-05-17 1:00PM EDT | 2026-06-18 | 158.00 | 158.00 | 159.55 | -12.25 | -7.20% | 14 | 25 | 39.70% |
| NVDA261218P00840000 | 2024-05-16 2:51PM EDT | 2026-12-18 | 172.19 | 174.40 | 177.60 | 0.00 | - | 3 | 34 | 39.04% |
© 2024 Yahoo. Tutti i diritti riservati.