Italia markets closed
Dow Jones
39.796,14 -10,63 (-0,03%) Nasdaq
16.783,08 -11,80 (-0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0851 -0,0011 (-0,10%) Bitcoin EUR
64.157,46 +1.275,63 (+2,03%) CMC Crypto 200
1.519,09 +30,55 (+2,05%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:12PM EDT. Mercato aperto.
Prezzo d'esercizio:930.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00930000 | 2024-05-21 12:55PM EDT | 2024-05-24 | 48.07 | 48.00 | 48.65 | -2.73 | -5.37% | 2,179 | 2,821 | 97.61% |
| NVDA240531C00930000 | 2024-05-21 12:54PM EDT | 2024-05-31 | 52.60 | 53.25 | 53.85 | -2.13 | -3.89% | 893 | 1,266 | 67.04% |
| NVDA240607C00930000 | 2024-05-21 12:38PM EDT | 2024-06-07 | 60.65 | 59.00 | 59.55 | +0.15 | +0.25% | 49 | 225 | 59.38% |
| NVDA240614C00930000 | 2024-05-21 12:49PM EDT | 2024-06-14 | 65.45 | 64.40 | 65.10 | -2.89 | -4.23% | 51 | 151 | 56.04% |
| NVDA240621C00930000 | 2024-05-21 12:53PM EDT | 2024-06-21 | 68.55 | 68.40 | 68.90 | -1.15 | -1.65% | 260 | 2,285 | 53.09% |
| NVDA240628C00930000 | 2024-05-21 12:29PM EDT | 2024-06-28 | 74.80 | 72.75 | 73.80 | -1.57 | -2.06% | 21 | 40 | 51.91% |
| NVDA240816C00930000 | 2024-05-21 12:21PM EDT | 2024-08-16 | 101.70 | 99.00 | 99.90 | +2.23 | +2.24% | 28 | 800 | 49.17% |
| NVDA240920C00930000 | 2024-05-21 12:29PM EDT | 2024-09-20 | 122.50 | 120.10 | 120.85 | -1.50 | -1.21% | 40 | 1,300 | 51.16% |
| NVDA241018C00930000 | 2024-05-21 10:25AM EDT | 2024-10-18 | 128.00 | 130.55 | 131.40 | -5.20 | -3.90% | 8 | 125 | 50.59% |
| NVDA241115C00930000 | 2024-05-21 11:28AM EDT | 2024-11-15 | 142.27 | 142.55 | 143.60 | -0.63 | -0.44% | 2 | 203 | 51.15% |
| NVDA241220C00930000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 157.25 | 157.15 | 158.20 | -3.15 | -1.96% | 4 | 329 | 51.97% |
| NVDA250117C00930000 | 2024-05-21 10:50AM EDT | 2025-01-17 | 166.44 | 165.60 | 166.85 | -0.91 | -0.54% | 15 | 779 | 51.73% |
| NVDA250221C00930000 | 2024-05-21 10:28AM EDT | 2025-02-21 | 175.40 | 178.05 | 180.40 | -6.15 | -3.39% | 1 | 222 | 52.44% |
| NVDA250620C00930000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 203.24 | 213.95 | 215.90 | 0.00 | - | 13 | 200 | 53.31% |
| NVDA251219C00930000 | 2024-05-20 9:57AM EDT | 2025-12-19 | 264.10 | 259.50 | 261.50 | 0.00 | - | 4 | 152 | 54.27% |
| NVDA260116C00930000 | 2024-05-21 10:07AM EDT | 2026-01-16 | 259.00 | 265.00 | 267.20 | -9.53 | -3.55% | 2 | 335 | 54.23% |
| NVDA260618C00930000 | 2024-05-20 12:15PM EDT | 2026-06-18 | 296.50 | 297.05 | 299.10 | 0.00 | - | 1 | 233 | 54.80% |
| NVDA261218C00930000 | 2024-05-21 11:46AM EDT | 2026-12-18 | 332.00 | 329.15 | 333.45 | +1.55 | +0.47% | 23 | 231 | 55.21% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00930000 | 2024-05-21 12:57PM EDT | 2024-05-24 | 29.88 | 29.70 | 29.90 | -2.39 | -7.45% | 3,089 | 3,701 | 97.96% |
| NVDA240531P00930000 | 2024-05-21 12:56PM EDT | 2024-05-31 | 34.30 | 34.05 | 34.45 | -2.17 | -5.95% | 487 | 600 | 66.04% |
| NVDA240607P00930000 | 2024-05-21 12:51PM EDT | 2024-06-07 | 39.05 | 38.85 | 39.30 | -1.97 | -4.80% | 41 | 265 | 57.52% |
| NVDA240614P00930000 | 2024-05-21 12:30PM EDT | 2024-06-14 | 42.17 | 43.45 | 43.85 | -3.18 | -7.01% | 37 | 59 | 53.53% |
| NVDA240621P00930000 | 2024-05-21 12:53PM EDT | 2024-06-21 | 46.76 | 46.35 | 46.65 | -2.24 | -4.57% | 748 | 970 | 50.05% |
| NVDA240628P00930000 | 2024-05-21 12:47PM EDT | 2024-06-28 | 49.39 | 49.70 | 50.45 | -1.87 | -3.65% | 50 | 24 | 48.48% |
| NVDA240719P00930000 | 2024-05-21 12:28PM EDT | 2024-07-19 | 57.25 | 58.20 | 58.65 | -2.85 | -4.74% | 98 | 426 | 44.54% |
| NVDA240816P00930000 | 2024-05-21 12:43PM EDT | 2024-08-16 | 68.15 | 69.10 | 69.70 | -1.90 | -2.71% | 11 | 477 | 42.85% |
| NVDA240920P00930000 | 2024-05-21 10:19AM EDT | 2024-09-20 | 91.30 | 85.50 | 86.05 | +4.65 | +5.37% | 47 | 480 | 43.84% |
| NVDA241018P00930000 | 2024-05-21 12:23PM EDT | 2024-10-18 | 91.54 | 92.20 | 93.00 | -1.06 | -1.14% | 15 | 201 | 42.48% |
| NVDA241115P00930000 | 2024-05-21 12:23PM EDT | 2024-11-15 | 99.76 | 100.75 | 101.65 | -2.84 | -2.77% | 6 | 274 | 42.36% |
| NVDA241220P00930000 | 2024-05-21 12:54PM EDT | 2024-12-20 | 111.55 | 111.05 | 112.00 | 0.00 | - | 7 | 579 | 42.40% |
| NVDA250117P00930000 | 2024-05-21 12:51PM EDT | 2025-01-17 | 116.42 | 116.25 | 117.10 | -0.18 | -0.15% | 30 | 378 | 41.57% |
| NVDA250221P00930000 | 2024-05-21 12:52PM EDT | 2025-02-21 | 125.20 | 124.90 | 125.75 | -12.55 | -9.11% | 16 | 118 | 41.55% |
| NVDA250620P00930000 | 2024-05-21 10:30AM EDT | 2025-06-20 | 151.00 | 147.20 | 148.65 | -4.30 | -2.77% | 1 | 40 | 40.75% |
| NVDA251219P00930000 | 2024-05-20 2:06PM EDT | 2025-12-19 | 176.95 | 175.10 | 176.45 | 0.00 | - | 1 | 18 | 39.80% |
| NVDA260116P00930000 | 2024-05-21 11:48AM EDT | 2026-01-16 | 178.10 | 177.90 | 179.45 | -2.95 | -1.63% | 1 | 184 | 39.51% |
| NVDA260618P00930000 | 2024-05-16 9:38AM EDT | 2026-06-18 | 198.81 | 196.65 | 198.45 | 0.00 | - | - | 1 | 38.95% |
| NVDA261218P00930000 | 2024-05-21 11:43AM EDT | 2026-12-18 | 214.70 | 213.35 | 221.55 | -2.94 | -1.35% | 8 | 97 | 38.98% |
© 2024 Yahoo. Tutti i diritti riservati.