Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.183,45 +547,77 (+0,86%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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:970.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00970000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 31.95 | 32.00 | 32.75 | -0.02 | -0.06% | 2,850 | 3,367 | 99.43% |
| NVDA240531C00970000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 37.17 | 37.05 | 37.80 | +0.17 | +0.46% | 783 | 1,150 | 67.64% |
| NVDA240607C00970000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 42.88 | 42.70 | 42.95 | +0.43 | +1.01% | 104 | 392 | 59.28% |
| NVDA240614C00970000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 48.40 | 48.10 | 48.85 | -0.78 | -1.59% | 46 | 81 | 55.98% |
| NVDA240621C00970000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 52.27 | 51.90 | 52.65 | +1.57 | +3.10% | 217 | 2,971 | 52.86% |
| NVDA240628C00970000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 57.20 | 56.30 | 57.35 | +1.15 | +2.05% | 17 | 41 | 51.54% |
| NVDA240719C00970000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 68.67 | 68.00 | 68.85 | +2.42 | +3.65% | 81 | 143 | 49.34% |
| NVDA240816C00970000 | 2024-05-21 3:34PM EDT | 2024-08-16 | 83.33 | 83.25 | 84.00 | +3.09 | +3.85% | 49 | 378 | 48.85% |
| NVDA240920C00970000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 103.79 | 104.80 | 105.55 | +1.29 | +1.26% | 276 | 1,451 | 50.93% |
| NVDA241018C00970000 | 2024-05-21 1:13PM EDT | 2024-10-18 | 113.20 | 115.55 | 116.40 | -1.18 | -1.03% | 21 | 111 | 50.40% |
| NVDA241115C00970000 | 2024-05-20 2:02PM EDT | 2024-11-15 | 125.72 | 127.70 | 129.00 | 0.00 | - | 115 | 272 | 50.97% |
| NVDA241220C00970000 | 2024-05-21 11:19AM EDT | 2024-12-20 | 143.38 | 142.90 | 144.05 | +1.67 | +1.18% | 7 | 286 | 51.86% |
| NVDA250117C00970000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 151.00 | 151.45 | 152.40 | +1.90 | +1.27% | 7 | 668 | 51.53% |
| NVDA250221C00970000 | 2024-05-20 12:15PM EDT | 2025-02-21 | 159.85 | 164.10 | 165.95 | 0.00 | - | 2 | 195 | 52.18% |
| NVDA250620C00970000 | 2024-05-21 12:39PM EDT | 2025-06-20 | 199.00 | 200.25 | 202.30 | -1.80 | -0.90% | 12 | 128 | 53.00% |
| NVDA251219C00970000 | 2024-05-21 1:13PM EDT | 2025-12-19 | 244.62 | 246.80 | 249.30 | -4.66 | -1.87% | 2 | 82 | 54.03% |
| NVDA260116C00970000 | 2024-05-21 9:32AM EDT | 2026-01-16 | 243.65 | 252.55 | 255.20 | -9.20 | -3.64% | 1 | 73 | 54.02% |
| NVDA260618C00970000 | 2024-05-20 1:23PM EDT | 2026-06-18 | 285.02 | 285.30 | 287.95 | 0.00 | - | 10 | 153 | 54.61% |
| NVDA261218C00970000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 322.35 | 317.65 | 322.75 | +5.70 | +1.80% | 7 | 516 | 54.96% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00970000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 48.05 | 47.50 | 48.25 | -5.50 | -10.27% | 441 | 389 | 97.82% |
| NVDA240531P00970000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 52.00 | 51.95 | 52.80 | -4.49 | -7.95% | 118 | 1,845 | 65.84% |
| NVDA240607P00970000 | 2024-05-21 11:26AM EDT | 2024-06-07 | 59.87 | 56.55 | 57.35 | -3.29 | -5.21% | 4 | 73 | 56.90% |
| NVDA240614P00970000 | 2024-05-21 12:27PM EDT | 2024-06-14 | 62.30 | 61.20 | 61.95 | -4.56 | -6.82% | 3 | 13 | 52.93% |
| NVDA240621P00970000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 65.75 | 63.90 | 64.85 | -3.90 | -5.60% | 34 | 757 | 49.70% |
| NVDA240628P00970000 | 2024-05-20 3:31PM EDT | 2024-06-28 | 70.89 | 67.45 | 68.55 | 0.00 | - | 4 | 3 | 47.99% |
| NVDA240719P00970000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 76.55 | 76.05 | 76.95 | -2.10 | -2.67% | 51 | 301 | 44.14% |
| NVDA240816P00970000 | 2024-05-21 3:16PM EDT | 2024-08-16 | 88.85 | 87.25 | 88.10 | -5.45 | -5.78% | 7 | 79 | 42.42% |
| NVDA240920P00970000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 104.39 | 103.80 | 104.85 | -3.51 | -3.25% | 1 | 311 | 43.47% |
| NVDA241018P00970000 | 2024-05-21 1:13PM EDT | 2024-10-18 | 113.45 | 111.10 | 111.95 | -4.75 | -4.02% | 1 | 82 | 42.14% |
| NVDA241115P00970000 | 2024-05-20 11:41AM EDT | 2024-11-15 | 122.26 | 119.60 | 120.70 | -3.08 | -2.46% | 20 | 194 | 42.00% |
| NVDA241220P00970000 | 2024-05-21 11:24AM EDT | 2024-12-20 | 133.05 | 130.10 | 131.20 | -17.05 | -11.36% | 3 | 253 | 42.04% |
| NVDA250117P00970000 | 2024-05-21 12:34PM EDT | 2025-01-17 | 136.76 | 134.95 | 136.15 | -2.04 | -1.47% | 3 | 449 | 41.14% |
| NVDA250221P00970000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 169.40 | 143.60 | 145.20 | 0.00 | - | 4 | 24 | 41.21% |
| NVDA250620P00970000 | 2024-05-16 1:32PM EDT | 2025-06-20 | 173.42 | 166.35 | 167.90 | 0.00 | - | 1 | 101 | 40.26% |
| NVDA251219P00970000 | 2024-05-20 3:29PM EDT | 2025-12-19 | 197.12 | 194.30 | 196.25 | 0.00 | - | 1 | 45 | 39.36% |
| NVDA260116P00970000 | 2024-05-21 11:49AM EDT | 2026-01-16 | 200.15 | 197.25 | 199.30 | +0.08 | +0.04% | 1 | 32 | 39.08% |
| NVDA260618P00970000 | 2024-03-26 2:14PM EDT | 2026-06-18 | 233.90 | 265.30 | 271.50 | 0.00 | - | 10 | 9 | 48.59% |
| NVDA261218P00970000 | 2024-05-21 11:51AM EDT | 2026-12-18 | 238.00 | 226.00 | 244.40 | +0.32 | +0.13% | 3 | 29 | 38.97% |
© 2024 Yahoo. Tutti i diritti riservati.