Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.896,20 +26,82 (+0,07%) Nasdaq
16.634,90 -63,42 (-0,38%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,90 +0,67 (+0,85%) Bitcoin EUR
61.181,86 +1.476,10 (+2,47%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:27PM EDT. Mercato aperto.
Prezzo d'esercizio:850.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00850000 | 2024-05-17 2:08PM EDT | 2024-05-17 | 76.79 | 74.25 | 76.40 | -17.21 | -18.31% | 515 | 10,781 | 144.91% |
| NVDA240524C00850000 | 2024-05-17 2:09PM EDT | 2024-05-24 | 91.97 | 90.30 | 91.15 | -16.23 | -15.00% | 956 | 3,092 | 91.18% |
| NVDA240531C00850000 | 2024-05-17 2:10PM EDT | 2024-05-31 | 95.50 | 95.05 | 96.45 | -14.88 | -13.48% | 123 | 1,534 | 74.80% |
| NVDA240607C00850000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 100.50 | 99.00 | 99.85 | -12.50 | -11.06% | 40 | 232 | 66.60% |
| NVDA240614C00850000 | 2024-05-17 9:51AM EDT | 2024-06-14 | 116.00 | 104.60 | 105.80 | -5.25 | -4.33% | 1 | 17 | 64.48% |
| NVDA240621C00850000 | 2024-05-17 2:12PM EDT | 2024-06-21 | 107.60 | 107.30 | 108.15 | -13.25 | -10.80% | 67 | 7,457 | 60.38% |
| NVDA240628C00850000 | 2024-05-17 10:04AM EDT | 2024-06-28 | 117.36 | 110.20 | 111.80 | -14.83 | -11.22% | 6 | 11 | 58.20% |
| NVDA240719C00850000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 121.41 | 120.90 | 121.55 | -13.49 | -10.00% | 15 | 280 | 55.16% |
| NVDA240816C00850000 | 2024-05-17 1:59PM EDT | 2024-08-16 | 137.53 | 132.90 | 133.85 | -9.70 | -6.59% | 39 | 727 | 53.28% |
| NVDA241018C00850000 | 2024-05-17 12:44PM EDT | 2024-10-18 | 166.73 | 161.45 | 162.65 | -12.87 | -7.17% | 17 | 381 | 54.09% |
| NVDA241115C00850000 | 2024-05-16 1:21PM EDT | 2024-11-15 | 179.99 | 173.10 | 174.20 | -9.01 | -4.77% | 1 | 505 | 54.62% |
| NVDA241220C00850000 | 2024-05-16 3:06PM EDT | 2024-12-20 | 205.94 | 186.85 | 188.10 | 0.00 | - | 6 | 90 | 55.32% |
| NVDA250117C00850000 | 2024-05-17 12:58PM EDT | 2025-01-17 | 200.62 | 194.20 | 195.45 | -13.39 | -6.26% | 21 | 2,450 | 54.71% |
| NVDA250221C00850000 | 2024-05-17 9:36AM EDT | 2025-02-21 | 219.77 | 206.60 | 208.10 | -3.73 | -1.67% | 1 | 235 | 55.41% |
| NVDA250321C00850000 | 2024-05-16 3:20PM EDT | 2025-03-21 | 234.16 | 215.15 | 216.65 | 0.00 | - | 5 | 729 | 55.59% |
| NVDA250620C00850000 | 2024-05-17 10:13AM EDT | 2025-06-20 | 245.00 | 237.90 | 241.50 | -13.63 | -5.27% | 3 | 1,051 | 55.62% |
| NVDA251219C00850000 | 2024-05-17 12:35PM EDT | 2025-12-19 | 289.00 | 281.80 | 285.55 | -8.81 | -2.96% | 2 | 1,541 | 56.59% |
| NVDA260116C00850000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 294.40 | 287.30 | 289.10 | -15.30 | -4.94% | 14 | 265 | 56.34% |
| NVDA260618C00850000 | 2024-05-17 2:04PM EDT | 2026-06-18 | 319.52 | 316.95 | 319.85 | -14.96 | -4.47% | 5 | 392 | 56.79% |
| NVDA261218C00850000 | 2024-05-17 12:03PM EDT | 2026-12-18 | 356.80 | 347.35 | 352.15 | -15.00 | -4.03% | 2 | 491 | 57.09% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00850000 | 2024-05-17 2:12PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 2,710 | 13,322 | 53.13% |
| NVDA240524P00850000 | 2024-05-17 2:12PM EDT | 2024-05-24 | 14.65 | 14.50 | 14.80 | +4.00 | +37.56% | 1,925 | 4,234 | 77.41% |
| NVDA240531P00850000 | 2024-05-17 2:10PM EDT | 2024-05-31 | 17.70 | 17.65 | 17.95 | +4.11 | +30.24% | 290 | 760 | 62.02% |
| NVDA240607P00850000 | 2024-05-17 2:08PM EDT | 2024-06-07 | 21.13 | 21.55 | 21.70 | +4.55 | +27.44% | 46 | 310 | 56.51% |
| NVDA240614P00850000 | 2024-05-17 2:08PM EDT | 2024-06-14 | 25.00 | 25.50 | 25.95 | +5.05 | +25.31% | 20 | 117 | 54.02% |
| NVDA240621P00850000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 28.25 | 27.95 | 28.20 | +5.50 | +24.94% | 239 | 6,935 | 50.91% |
| NVDA240628P00850000 | 2024-05-17 2:03PM EDT | 2024-06-28 | 30.05 | 30.45 | 31.30 | +4.49 | +17.57% | 24 | 112 | 49.58% |
| NVDA240719P00850000 | 2024-05-17 2:06PM EDT | 2024-07-19 | 36.85 | 37.45 | 37.85 | +4.85 | +15.16% | 454 | 1,536 | 45.55% |
| NVDA240816P00850000 | 2024-05-17 2:04PM EDT | 2024-08-16 | 46.20 | 46.75 | 46.95 | +5.40 | +13.24% | 188 | 711 | 43.56% |
| NVDA241018P00850000 | 2024-05-17 2:00PM EDT | 2024-10-18 | 66.02 | 66.95 | 67.75 | +4.57 | +7.44% | 13 | 379 | 43.16% |
| NVDA241115P00850000 | 2024-05-17 1:34PM EDT | 2024-11-15 | 72.50 | 74.15 | 74.95 | +3.46 | +5.01% | 112 | 652 | 42.75% |
| NVDA241220P00850000 | 2024-05-17 1:06PM EDT | 2024-12-20 | 82.05 | 84.20 | 85.35 | +2.50 | +3.14% | 6 | 182 | 43.15% |
| NVDA250117P00850000 | 2024-05-17 1:58PM EDT | 2025-01-17 | 87.62 | 88.65 | 90.10 | +4.42 | +5.31% | 3 | 965 | 42.33% |
| NVDA250221P00850000 | 2024-05-17 11:14AM EDT | 2025-02-21 | 94.17 | 96.60 | 97.90 | +2.62 | +2.86% | 1 | 76 | 42.23% |
| NVDA250321P00850000 | 2024-05-17 12:45PM EDT | 2025-03-21 | 100.95 | 102.50 | 103.35 | +4.60 | +4.77% | 1 | 150 | 42.02% |
| NVDA250620P00850000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 116.50 | 117.65 | 118.85 | +4.70 | +4.20% | 2 | 1,037 | 41.30% |
| NVDA251219P00850000 | 2024-05-16 3:26PM EDT | 2025-12-19 | 138.23 | 144.05 | 145.05 | 0.00 | - | 5 | 574 | 40.38% |
| NVDA260116P00850000 | 2024-05-17 12:21PM EDT | 2026-01-16 | 145.25 | 146.70 | 147.95 | +3.40 | +2.40% | 6 | 258 | 40.11% |
| NVDA260618P00850000 | 2024-05-17 1:00PM EDT | 2026-06-18 | 163.05 | 164.25 | 165.80 | -6.07 | -3.59% | 2 | 49 | 39.54% |
| NVDA261218P00850000 | 2024-05-17 12:23PM EDT | 2026-12-18 | 180.49 | 180.45 | 183.50 | +3.84 | +2.17% | 1 | 132 | 38.80% |
© 2024 Yahoo. Tutti i diritti riservati.