Italia markets open in 5 hours 16 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.667,00 -279,93 (-0,72%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.542,69 -867,30 (-1,33%) CMC Crypto 200
1.523,83 +35,29 (+2,37%)
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:960.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00960000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 36.50 | 36.35 | 36.85 | +0.35 | +0.97% | 4,427 | 3,593 | 114.45% |
| NVDA240531C00960000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 41.70 | 41.45 | 41.95 | +0.90 | +2.21% | 611 | 696 | 70.78% |
| NVDA240607C00960000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 47.30 | 47.05 | 47.80 | +1.16 | +2.51% | 209 | 360 | 61.26% |
| NVDA240614C00960000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 53.00 | 52.50 | 53.45 | +2.10 | +4.13% | 62 | 160 | 57.25% |
| NVDA240621C00960000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 56.71 | 56.40 | 57.10 | +1.71 | +3.11% | 598 | 4,241 | 53.77% |
| NVDA240628C00960000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 61.50 | 60.75 | 61.80 | -0.50 | -0.81% | 31 | 75 | 52.26% |
| NVDA240719C00960000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 72.30 | 72.55 | 73.30 | +1.45 | +2.05% | 86 | 1,842 | 49.81% |
| NVDA240816C00960000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 88.00 | 87.75 | 88.50 | +2.36 | +2.76% | 305 | 1,153 | 49.23% |
| NVDA240920C00960000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 108.52 | 109.15 | 110.10 | +1.49 | +1.39% | 204 | 1,268 | 51.23% |
| NVDA241018C00960000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 120.30 | 120.00 | 120.85 | -0.55 | -0.46% | 36 | 257 | 50.67% |
| NVDA241115C00960000 | 2024-05-21 2:52PM EDT | 2024-11-15 | 128.30 | 132.10 | 133.45 | -2.60 | -1.99% | 14 | 318 | 51.21% |
| NVDA241220C00960000 | 2024-05-21 3:59PM EDT | 2024-12-20 | 147.80 | 147.25 | 148.45 | +0.72 | +0.49% | 45 | 300 | 52.08% |
| NVDA250117C00960000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 156.15 | 155.80 | 156.95 | +2.04 | +1.32% | 32 | 577 | 51.76% |
| NVDA250221C00960000 | 2024-05-20 11:55AM EDT | 2025-02-21 | 162.50 | 168.40 | 170.30 | 0.00 | - | 20 | 100 | 52.37% |
| NVDA250321C00960000 | 2024-05-21 3:29PM EDT | 2025-03-21 | 176.63 | 177.45 | 179.75 | -1.62 | -0.91% | 17 | 198 | 52.63% |
| NVDA250620C00960000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 196.16 | 204.45 | 206.55 | -7.49 | -3.68% | 1 | 173 | 53.18% |
| NVDA250919C00960000 | 2024-05-16 11:59AM EDT | 2025-09-19 | 226.33 | 227.10 | 232.75 | -5.22 | -2.25% | 1 | 56 | 53.73% |
| NVDA251219C00960000 | 2024-05-21 1:13PM EDT | 2025-12-19 | 249.63 | 250.80 | 253.35 | +4.78 | +1.95% | 6 | 145 | 54.17% |
| NVDA260116C00960000 | 2024-05-20 3:54PM EDT | 2026-01-16 | 254.70 | 256.55 | 259.25 | 0.00 | - | 32 | 231 | 54.16% |
| NVDA260618C00960000 | 2024-05-21 12:01PM EDT | 2026-06-18 | 285.75 | 289.20 | 291.85 | -3.27 | -1.13% | 7 | 48 | 54.74% |
| NVDA261218C00960000 | 2024-05-21 3:00PM EDT | 2026-12-18 | 318.87 | 321.45 | 326.15 | +2.87 | +0.91% | 11 | 80 | 55.05% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00960000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 42.50 | 41.85 | 42.50 | -5.40 | -11.27% | 772 | 578 | 112.82% |
| NVDA240531P00960000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 47.50 | 46.30 | 46.90 | -4.97 | -9.47% | 351 | 146 | 68.82% |
| NVDA240607P00960000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 51.46 | 50.95 | 51.70 | -4.81 | -8.55% | 9 | 347 | 58.54% |
| NVDA240614P00960000 | 2024-05-21 12:16PM EDT | 2024-06-14 | 57.52 | 55.45 | 56.35 | -3.04 | -5.02% | 2 | 12 | 53.96% |
| NVDA240621P00960000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 59.30 | 58.35 | 59.55 | -4.60 | -7.20% | 28 | 1,515 | 50.23% |
| NVDA240628P00960000 | 2024-05-21 3:28PM EDT | 2024-06-28 | 63.50 | 61.95 | 63.05 | -1.78 | -2.73% | 13 | 35 | 48.71% |
| NVDA240719P00960000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 71.86 | 70.50 | 71.40 | -1.80 | -2.44% | 39 | 554 | 44.55% |
| NVDA240816P00960000 | 2024-05-21 12:31PM EDT | 2024-08-16 | 83.54 | 81.80 | 82.60 | -1.36 | -1.60% | 65 | 210 | 42.73% |
| NVDA240920P00960000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 98.00 | 98.40 | 99.05 | -4.43 | -4.32% | 17 | 336 | 43.60% |
| NVDA241018P00960000 | 2024-05-21 2:59PM EDT | 2024-10-18 | 107.95 | 105.60 | 106.45 | -3.00 | -2.70% | 7 | 143 | 42.37% |
| NVDA241115P00960000 | 2024-05-21 3:27PM EDT | 2024-11-15 | 115.15 | 114.15 | 115.25 | -5.15 | -4.28% | 143 | 196 | 42.23% |
| NVDA241220P00960000 | 2024-05-21 12:29PM EDT | 2024-12-20 | 125.94 | 124.70 | 125.75 | -2.79 | -2.17% | 12 | 140 | 42.25% |
| NVDA250117P00960000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 131.15 | 129.40 | 130.65 | -2.50 | -1.87% | 5 | 620 | 41.33% |
| NVDA250221P00960000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 163.35 | 138.15 | 139.70 | 0.00 | - | 8 | 27 | 41.39% |
| NVDA250321P00960000 | 2024-05-21 12:13PM EDT | 2025-03-21 | 146.00 | 144.05 | 145.70 | -3.10 | -2.08% | 3 | 138 | 41.19% |
| NVDA250620P00960000 | 2024-05-21 3:43PM EDT | 2025-06-20 | 161.95 | 160.95 | 162.45 | -4.27 | -2.57% | 5 | 58 | 40.44% |
| NVDA250919P00960000 | 2024-05-16 1:05PM EDT | 2025-09-19 | 180.70 | 174.50 | 178.25 | 0.00 | - | 2 | 18 | 40.14% |
| NVDA251219P00960000 | 2024-05-21 3:32PM EDT | 2025-12-19 | 190.00 | 188.85 | 190.75 | -7.69 | -3.89% | 1 | 85 | 39.52% |
| NVDA260116P00960000 | 2024-05-21 10:52AM EDT | 2026-01-16 | 195.80 | 191.75 | 193.80 | -24.75 | -11.22% | 1 | 41 | 39.24% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 222.15 | 224.60 | 0.00 | - | 2 | 3 | 40.87% |
| NVDA261218P00960000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 233.60 | 224.05 | 238.90 | -2.30 | -0.97% | 1 | 44 | 39.13% |
© 2024 Yahoo. Tutti i diritti riservati.