Italia markets closed
Dow Jones
39.846,31 +39,54 (+0,10%) Nasdaq
16.810,57 +15,70 (+0,09%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.260,20 +1.293,47 (+2,05%) CMC Crypto 200
1.515,41 +26,87 (+1,81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:55PM EDT. Mercato aperto.
Prezzo d'esercizio:920.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00920000 | 2024-05-21 1:37PM EDT | 2024-05-24 | 54.61 | 54.65 | 55.25 | -2.19 | -3.86% | 677 | 3,277 | 99.57% |
| NVDA240531C00920000 | 2024-05-21 1:08PM EDT | 2024-05-31 | 59.70 | 59.50 | 60.40 | -1.36 | -2.23% | 140 | 1,510 | 68.09% |
| NVDA240607C00920000 | 2024-05-21 12:56PM EDT | 2024-06-07 | 64.50 | 65.15 | 65.80 | -1.56 | -2.36% | 46 | 372 | 60.12% |
| NVDA240614C00920000 | 2024-05-21 1:06PM EDT | 2024-06-14 | 70.85 | 70.75 | 71.60 | -2.18 | -2.99% | 25 | 151 | 57.01% |
| NVDA240621C00920000 | 2024-05-21 1:39PM EDT | 2024-06-21 | 75.05 | 74.65 | 75.40 | -1.37 | -1.79% | 154 | 6,822 | 53.96% |
| NVDA240628C00920000 | 2024-05-21 12:47PM EDT | 2024-06-28 | 79.30 | 78.65 | 79.95 | -2.81 | -3.42% | 11 | 41 | 52.46% |
| NVDA240719C00920000 | 2024-05-21 1:25PM EDT | 2024-07-19 | 89.95 | 90.20 | 90.75 | -0.57 | -0.63% | 56 | 2,155 | 50.01% |
| NVDA240816C00920000 | 2024-05-21 1:30PM EDT | 2024-08-16 | 105.02 | 105.30 | 105.85 | +0.42 | +0.40% | 51 | 891 | 49.67% |
| NVDA240920C00920000 | 2024-05-21 1:34PM EDT | 2024-09-20 | 125.95 | 125.95 | 126.45 | +0.20 | +0.16% | 154 | 2,291 | 51.57% |
| NVDA241018C00920000 | 2024-05-21 1:34PM EDT | 2024-10-18 | 136.35 | 136.45 | 137.50 | -0.65 | -0.47% | 16 | 266 | 51.11% |
| NVDA241115C00920000 | 2024-05-20 2:55PM EDT | 2024-11-15 | 150.40 | 147.75 | 149.25 | 0.00 | - | 25 | 245 | 51.44% |
| NVDA241220C00920000 | 2024-05-21 12:44PM EDT | 2024-12-20 | 163.45 | 162.40 | 163.95 | -2.55 | -1.54% | 4 | 348 | 52.30% |
| NVDA250117C00920000 | 2024-05-21 12:57PM EDT | 2025-01-17 | 170.80 | 171.35 | 172.75 | -0.84 | -0.49% | 11 | 1,730 | 52.18% |
| NVDA250221C00920000 | 2024-05-21 1:13PM EDT | 2025-02-21 | 184.35 | 184.20 | 185.50 | -0.65 | -0.35% | 10 | 245 | 52.82% |
| NVDA250321C00920000 | 2024-05-21 10:50AM EDT | 2025-03-21 | 193.05 | 193.05 | 194.55 | -2.60 | -1.33% | 2 | 202 | 53.04% |
| NVDA250620C00920000 | 2024-05-20 2:01PM EDT | 2025-06-20 | 220.40 | 219.65 | 220.90 | 0.00 | - | 32 | 325 | 53.62% |
| NVDA250919C00920000 | 2024-05-17 11:09AM EDT | 2025-09-19 | 237.98 | 240.00 | 247.55 | 0.00 | - | 1 | 17 | 54.06% |
| NVDA251219C00920000 | 2024-05-20 11:20AM EDT | 2025-12-19 | 263.13 | 264.75 | 267.35 | 0.00 | - | 2 | 110 | 54.63% |
| NVDA260116C00920000 | 2024-05-20 2:53PM EDT | 2026-01-16 | 273.05 | 269.85 | 275.70 | 0.00 | - | 3 | 1,045 | 54.85% |
| NVDA260618C00920000 | 2024-05-21 11:10AM EDT | 2026-06-18 | 302.60 | 301.85 | 305.00 | +12.20 | +4.20% | 1 | 166 | 55.13% |
| NVDA261218C00920000 | 2024-05-21 11:15AM EDT | 2026-12-18 | 334.07 | 333.80 | 337.80 | -3.03 | -0.90% | 3 | 279 | 55.40% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00920000 | 2024-05-21 1:39PM EDT | 2024-05-24 | 25.00 | 24.80 | 25.05 | -2.87 | -10.30% | 2,437 | 3,436 | 96.39% |
| NVDA240531P00920000 | 2024-05-21 1:37PM EDT | 2024-05-31 | 29.62 | 29.20 | 29.65 | -2.80 | -8.64% | 791 | 1,180 | 65.39% |
| NVDA240607P00920000 | 2024-05-21 12:51PM EDT | 2024-06-07 | 34.32 | 33.95 | 34.30 | -2.12 | -5.82% | 51 | 79 | 57.00% |
| NVDA240614P00920000 | 2024-05-21 1:33PM EDT | 2024-06-14 | 38.94 | 38.45 | 38.95 | -2.06 | -5.02% | 331 | 98 | 53.20% |
| NVDA240621P00920000 | 2024-05-21 1:31PM EDT | 2024-06-21 | 41.70 | 41.30 | 41.65 | -1.80 | -4.14% | 221 | 2,670 | 49.76% |
| NVDA240628P00920000 | 2024-05-21 1:39PM EDT | 2024-06-28 | 44.85 | 44.30 | 44.95 | -1.58 | -3.40% | 15 | 53 | 47.85% |
| NVDA240719P00920000 | 2024-05-21 1:38PM EDT | 2024-07-19 | 53.25 | 53.05 | 53.50 | -1.24 | -2.28% | 95 | 591 | 44.35% |
| NVDA240816P00920000 | 2024-05-21 1:25PM EDT | 2024-08-16 | 64.62 | 63.75 | 64.30 | -0.79 | -1.21% | 53 | 440 | 42.63% |
| NVDA240920P00920000 | 2024-05-20 11:45AM EDT | 2024-09-20 | 81.65 | 79.70 | 80.35 | -2.22 | -2.65% | 1 | 864 | 43.60% |
| NVDA241018P00920000 | 2024-05-21 12:21PM EDT | 2024-10-18 | 86.53 | 86.95 | 87.80 | -2.47 | -2.78% | 3 | 249 | 42.50% |
| NVDA241115P00920000 | 2024-05-21 12:11PM EDT | 2024-11-15 | 95.46 | 95.25 | 96.10 | -1.64 | -1.69% | 18 | 114 | 42.27% |
| NVDA241220P00920000 | 2024-05-21 1:30PM EDT | 2024-12-20 | 106.35 | 105.45 | 106.00 | -0.11 | -0.10% | 39 | 427 | 42.19% |
| NVDA250117P00920000 | 2024-05-21 1:01PM EDT | 2025-01-17 | 112.25 | 110.40 | 111.30 | -0.55 | -0.49% | 34 | 367 | 41.45% |
| NVDA250221P00920000 | 2024-05-21 1:13PM EDT | 2025-02-21 | 119.45 | 118.90 | 120.15 | -3.18 | -2.59% | 11 | 46 | 41.53% |
| NVDA250321P00920000 | 2024-05-21 9:42AM EDT | 2025-03-21 | 130.00 | 124.70 | 125.95 | +4.10 | +3.26% | 4 | 796 | 41.31% |
| NVDA250620P00920000 | 2024-05-21 11:23AM EDT | 2025-06-20 | 142.30 | 141.40 | 142.75 | +0.05 | +0.04% | 2 | 176 | 40.69% |
| NVDA250919P00920000 | 2024-05-17 12:47PM EDT | 2025-09-19 | 163.70 | 154.35 | 158.50 | 0.00 | - | 60 | 74 | 40.45% |
| NVDA251219P00920000 | 2024-05-20 2:49PM EDT | 2025-12-19 | 170.13 | 169.35 | 170.90 | -0.07 | -0.04% | 1 | 167 | 39.86% |
| NVDA260116P00920000 | 2024-05-21 11:52AM EDT | 2026-01-16 | 173.35 | 172.20 | 173.65 | -0.60 | -0.34% | 1 | 361 | 39.53% |
| NVDA260618P00920000 | 2024-05-16 9:38AM EDT | 2026-06-18 | 193.61 | 191.00 | 192.70 | 0.00 | - | 3 | 6 | 39.00% |
| NVDA261218P00920000 | 2024-05-21 11:10AM EDT | 2026-12-18 | 211.50 | 207.25 | 214.90 | +2.39 | +1.14% | 7 | 82 | 38.89% |
© 2024 Yahoo. Tutti i diritti riservati.