Italia markets open in 8 hours 10 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0861 -0,0011 (-0,10%) Bitcoin EUR
64.135,57 +3.048,79 (+4,99%) CMC Crypto 200
1.490,48 +136,06 (+10,05%)
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:880.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00880000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 82.75 | 81.80 | 83.20 | +13.41 | +19.34% | 693 | 2,044 | 93.20% |
| NVDA240531C00880000 | 2024-05-20 1:54PM EDT | 2024-05-31 | 86.73 | 86.40 | 87.45 | +13.18 | +17.92% | 107 | 406 | 68.38% |
| NVDA240607C00880000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 90.04 | 91.25 | 92.35 | +9.04 | +11.16% | 95 | 299 | 61.23% |
| NVDA240614C00880000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 96.56 | 95.95 | 98.25 | +7.00 | +7.82% | 32 | 59 | 58.54% |
| NVDA240621C00880000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 99.60 | 99.75 | 101.10 | +11.94 | +13.62% | 353 | 44,729 | 55.35% |
| NVDA240628C00880000 | 2024-05-17 2:44PM EDT | 2024-06-28 | 90.27 | 103.20 | 104.80 | 0.00 | - | 2 | 10 | 53.54% |
| NVDA240719C00880000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 114.95 | 113.75 | 116.20 | +12.54 | +12.24% | 79 | 1,263 | 51.32% |
| NVDA240816C00880000 | 2024-05-20 2:51PM EDT | 2024-08-16 | 130.40 | 127.60 | 129.05 | +14.81 | +12.81% | 29 | 545 | 50.36% |
| NVDA240920C00880000 | 2024-05-20 2:18PM EDT | 2024-09-20 | 147.45 | 147.30 | 148.45 | +11.90 | +8.78% | 13 | 0 | 52.30% |
| NVDA241018C00880000 | 2024-05-20 10:55AM EDT | 2024-10-18 | 159.51 | 157.45 | 161.00 | +16.11 | +11.23% | 3 | 850 | 52.26% |
| NVDA241115C00880000 | 2024-05-20 2:12PM EDT | 2024-11-15 | 170.00 | 168.80 | 171.40 | +11.54 | +7.28% | 1 | 273 | 52.44% |
| NVDA241220C00880000 | 2024-05-20 1:22PM EDT | 2024-12-20 | 186.60 | 183.60 | 185.45 | +13.78 | +7.97% | 9 | 765 | 53.33% |
| NVDA250117C00880000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 191.70 | 191.70 | 192.90 | +12.92 | +7.23% | 65 | 1,963 | 52.88% |
| NVDA250221C00880000 | 2024-05-20 12:43PM EDT | 2025-02-21 | 205.00 | 203.75 | 205.30 | -7.72 | -3.63% | 46 | 122 | 53.44% |
| NVDA250321C00880000 | 2024-05-20 3:16PM EDT | 2025-03-21 | 214.70 | 212.30 | 213.75 | -0.30 | -0.14% | 3 | 451 | 53.59% |
| NVDA250620C00880000 | 2024-05-20 11:17AM EDT | 2025-06-20 | 236.00 | 238.60 | 239.60 | +10.70 | +4.75% | 14 | 316 | 54.22% |
| NVDA250919C00880000 | 2024-05-20 3:41PM EDT | 2025-09-19 | 260.10 | 258.30 | 264.35 | -8.05 | -3.00% | 14 | 24 | 54.46% |
| NVDA251219C00880000 | 2024-05-20 9:56AM EDT | 2025-12-19 | 286.00 | 282.70 | 284.20 | +15.20 | +5.61% | 4 | 167 | 55.12% |
| NVDA260116C00880000 | 2024-05-20 2:47PM EDT | 2026-01-16 | 291.38 | 288.05 | 291.05 | +12.55 | +4.50% | 3 | 488 | 55.23% |
| NVDA260618C00880000 | 2024-05-20 9:32AM EDT | 2026-06-18 | 317.88 | 319.05 | 321.05 | +15.38 | +5.08% | 2 | 68 | 55.62% |
| NVDA261218C00880000 | 2024-05-20 1:50PM EDT | 2026-12-18 | 354.74 | 349.40 | 355.45 | +17.74 | +5.26% | 17 | 750 | 56.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00880000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 13.67 | 13.50 | 13.90 | -10.20 | -42.73% | 3,564 | 2,136 | 90.22% |
| NVDA240531P00880000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 17.57 | 17.20 | 17.65 | -10.58 | -37.58% | 425 | 483 | 65.28% |
| NVDA240607P00880000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 21.97 | 21.10 | 21.70 | -10.53 | -32.40% | 148 | 135 | 57.60% |
| NVDA240614P00880000 | 2024-05-20 2:39PM EDT | 2024-06-14 | 24.95 | 25.45 | 25.70 | -11.53 | -31.61% | 53 | 108 | 54.21% |
| NVDA240621P00880000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 28.30 | 28.15 | 28.65 | -11.05 | -28.08% | 208 | 2,033 | 51.05% |
| NVDA240628P00880000 | 2024-05-20 3:23PM EDT | 2024-06-28 | 30.29 | 30.15 | 31.40 | -13.93 | -31.50% | 22 | 54 | 49.15% |
| NVDA240719P00880000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 38.45 | 37.55 | 38.80 | -10.97 | -22.20% | 257 | 2,190 | 45.27% |
| NVDA240816P00880000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 48.00 | 48.35 | 48.70 | -10.80 | -18.37% | 40 | 358 | 43.41% |
| NVDA240920P00880000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 64.22 | 62.65 | 64.30 | -10.58 | -14.14% | 97 | 977 | 44.55% |
| NVDA241018P00880000 | 2024-05-20 3:56PM EDT | 2024-10-18 | 71.04 | 69.75 | 71.10 | -5.21 | -6.83% | 27 | 345 | 43.27% |
| NVDA241115P00880000 | 2024-05-20 3:52PM EDT | 2024-11-15 | 78.73 | 78.45 | 79.05 | -1.73 | -2.15% | 10 | 852 | 43.01% |
| NVDA241220P00880000 | 2024-05-20 3:24PM EDT | 2024-12-20 | 87.75 | 88.15 | 89.40 | -3.75 | -4.10% | 67 | 399 | 43.21% |
| NVDA250117P00880000 | 2024-05-20 3:42PM EDT | 2025-01-17 | 93.31 | 92.60 | 94.25 | -6.84 | -6.83% | 79 | 952 | 42.34% |
| NVDA250221P00880000 | 2024-05-20 9:35AM EDT | 2025-02-21 | 104.80 | 101.15 | 102.55 | -6.30 | -5.67% | 1 | 30 | 42.30% |
| NVDA250321P00880000 | 2024-05-20 3:57PM EDT | 2025-03-21 | 108.00 | 106.85 | 108.55 | -9.37 | -7.98% | 9 | 257 | 42.18% |
| NVDA250620P00880000 | 2024-05-20 12:50PM EDT | 2025-06-20 | 122.80 | 123.05 | 124.65 | -6.95 | -5.36% | 5 | 312 | 41.44% |
| NVDA250919P00880000 | 2024-05-17 12:23PM EDT | 2025-09-19 | 144.05 | 135.75 | 139.90 | 0.00 | - | 4 | 12 | 41.14% |
| NVDA251219P00880000 | 2024-05-20 9:42AM EDT | 2025-12-19 | 153.48 | 150.35 | 152.05 | +0.82 | +0.54% | 1 | 88 | 40.53% |
| NVDA260116P00880000 | 2024-05-20 3:55PM EDT | 2026-01-16 | 154.85 | 153.00 | 155.15 | -5.25 | -3.28% | 16 | 233 | 40.28% |
| NVDA260618P00880000 | 2024-05-06 11:47AM EDT | 2026-06-18 | 186.30 | 170.95 | 173.20 | 0.00 | - | 9 | 48 | 39.60% |
| NVDA261218P00880000 | 2024-05-20 9:39AM EDT | 2026-12-18 | 192.05 | 187.55 | 193.65 | -4.84 | -2.46% | 1 | 66 | 39.23% |
© 2024 Yahoo. Tutti i diritti riservati.