Italia markets open in 5 hours 54 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.697,84 -249,09 (-0,64%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.564,14 -1.016,95 (-1,55%) CMC Crypto 200
1.524,89 +36,35 (+2,44%)
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:980.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00980000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 28.20 | 27.95 | 28.70 | +0.10 | +0.36% | 2,645 | 3,579 | 114.56% |
| NVDA240531C00980000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 33.19 | 33.00 | 33.75 | +0.12 | +0.36% | 982 | 1,192 | 70.91% |
| NVDA240607C00980000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 38.74 | 38.55 | 39.20 | +1.14 | +3.03% | 311 | 1,435 | 61.16% |
| NVDA240614C00980000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 43.90 | 43.95 | 44.70 | -1.13 | -2.51% | 39 | 62 | 57.10% |
| NVDA240621C00980000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 47.96 | 47.75 | 48.45 | +1.46 | +3.14% | 398 | 1,670 | 53.67% |
| NVDA240628C00980000 | 2024-05-21 3:51PM EDT | 2024-06-28 | 51.50 | 52.05 | 53.10 | 0.00 | - | 19 | 54 | 52.13% |
| NVDA240719C00980000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 63.18 | 63.55 | 64.65 | +1.23 | +1.99% | 102 | 867 | 49.74% |
| NVDA240816C00980000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 79.30 | 78.85 | 79.65 | +2.15 | +2.79% | 44 | 377 | 49.03% |
| NVDA240920C00980000 | 2024-05-21 3:27PM EDT | 2024-09-20 | 98.70 | 100.50 | 101.30 | +0.50 | +0.51% | 220 | 1,647 | 51.07% |
| NVDA241018C00980000 | 2024-05-21 3:59PM EDT | 2024-10-18 | 111.50 | 111.20 | 112.05 | +1.40 | +1.27% | 30 | 99 | 50.46% |
| NVDA241115C00980000 | 2024-05-21 3:44PM EDT | 2024-11-15 | 123.15 | 123.40 | 124.70 | -0.30 | -0.24% | 103 | 523 | 51.02% |
| NVDA241220C00980000 | 2024-05-21 2:12PM EDT | 2024-12-20 | 136.65 | 138.60 | 139.80 | -0.56 | -0.41% | 37 | 440 | 51.88% |
| NVDA250117C00980000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 147.62 | 147.15 | 148.30 | +2.62 | +1.81% | 39 | 620 | 51.56% |
| NVDA250221C00980000 | 2024-05-21 1:44PM EDT | 2025-02-21 | 158.07 | 159.95 | 161.55 | +6.52 | +4.30% | 4 | 85 | 52.16% |
| NVDA250321C00980000 | 2024-05-21 3:47PM EDT | 2025-03-21 | 169.06 | 169.05 | 171.00 | -0.29 | -0.17% | 40 | 200 | 52.41% |
| NVDA250620C00980000 | 2024-05-21 10:18AM EDT | 2025-06-20 | 187.61 | 196.15 | 198.20 | -6.09 | -3.14% | 1 | 106 | 52.98% |
| NVDA250919C00980000 | 2024-05-21 3:24PM EDT | 2025-09-19 | 218.61 | 218.85 | 224.70 | +0.28 | +0.13% | 19 | 81 | 53.54% |
| NVDA251219C00980000 | 2024-05-21 1:14PM EDT | 2025-12-19 | 240.59 | 242.85 | 245.35 | -9.41 | -3.76% | 2 | 96 | 53.99% |
| NVDA260116C00980000 | 2024-05-20 11:16AM EDT | 2026-01-16 | 243.45 | 248.75 | 251.25 | 0.00 | - | 3 | 265 | 53.99% |
| NVDA260618C00980000 | 2024-05-21 12:26PM EDT | 2026-06-18 | 280.69 | 281.50 | 284.10 | +7.79 | +2.85% | 2 | 50 | 54.55% |
| NVDA261218C00980000 | 2024-05-21 3:21PM EDT | 2026-12-18 | 314.18 | 313.95 | 318.75 | +6.58 | +2.14% | 2 | 69 | 54.87% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00980000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 54.00 | 53.35 | 54.20 | -6.01 | -10.01% | 193 | 233 | 112.52% |
| NVDA240531P00980000 | 2024-05-21 3:43PM EDT | 2024-05-31 | 58.52 | 57.85 | 58.70 | -5.23 | -8.20% | 24 | 42 | 68.92% |
| NVDA240607P00980000 | 2024-05-21 2:49PM EDT | 2024-06-07 | 64.60 | 62.45 | 63.25 | -5.19 | -7.44% | 7 | 19 | 58.51% |
| NVDA240614P00980000 | 2024-05-21 2:29PM EDT | 2024-06-14 | 70.62 | 66.85 | 67.85 | -1.38 | -1.92% | 6 | 48 | 53.90% |
| NVDA240621P00980000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 71.65 | 69.70 | 70.65 | -3.45 | -4.59% | 39 | 636 | 50.42% |
| NVDA240719P00980000 | 2024-05-21 12:59PM EDT | 2024-07-19 | 85.57 | 81.70 | 82.70 | -4.18 | -4.66% | 17 | 189 | 44.46% |
| NVDA240816P00980000 | 2024-05-21 3:16PM EDT | 2024-08-16 | 94.45 | 92.95 | 93.80 | -0.90 | -0.94% | 15 | 125 | 42.59% |
| NVDA240920P00980000 | 2024-05-21 3:27PM EDT | 2024-09-20 | 110.50 | 109.45 | 110.35 | -2.90 | -2.56% | 4 | 179 | 43.49% |
| NVDA241018P00980000 | 2024-05-21 3:31PM EDT | 2024-10-18 | 117.49 | 116.55 | 117.85 | -1.73 | -1.45% | 9 | 55 | 42.30% |
| NVDA241115P00980000 | 2024-05-16 2:30PM EDT | 2024-11-15 | 133.60 | 124.00 | 127.65 | 0.00 | - | 1 | 44 | 42.53% |
| NVDA241220P00980000 | 2024-05-21 2:12PM EDT | 2024-12-20 | 137.65 | 135.60 | 136.85 | -2.56 | -1.83% | 9 | 272 | 42.05% |
| NVDA250117P00980000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 142.13 | 140.55 | 141.75 | -5.27 | -3.58% | 89 | 275 | 41.12% |
| NVDA250221P00980000 | 2024-05-14 10:35AM EDT | 2025-02-21 | 175.50 | 149.20 | 150.80 | 0.00 | - | 12 | 28 | 41.18% |
| NVDA250321P00980000 | 2024-05-17 9:31AM EDT | 2025-03-21 | 163.25 | 155.10 | 156.90 | 0.00 | - | 2 | 56 | 41.00% |
| NVDA250620P00980000 | 2024-05-20 11:42AM EDT | 2025-06-20 | 178.00 | 171.95 | 173.55 | 0.00 | - | 1 | 61 | 40.22% |
| NVDA250919P00980000 | 2024-05-15 1:39PM EDT | 2025-09-19 | 193.55 | 185.40 | 189.35 | 0.00 | - | 3 | 18 | 39.90% |
| NVDA251219P00980000 | 2024-05-15 3:35PM EDT | 2025-12-19 | 206.12 | 199.90 | 201.85 | 0.00 | - | 1 | 62 | 39.28% |
| NVDA260116P00980000 | 2024-05-21 11:08AM EDT | 2026-01-16 | 206.40 | 202.80 | 204.90 | -56.13 | -21.38% | 12 | 90 | 39.00% |
| NVDA260618P00980000 | 2024-05-17 1:10PM EDT | 2026-06-18 | 232.40 | 221.70 | 223.85 | 0.00 | - | 14 | 23 | 38.38% |
| NVDA261218P00980000 | 2024-05-20 10:50AM EDT | 2026-12-18 | 244.10 | 230.00 | 246.85 | 0.00 | - | 1 | 20 | 38.33% |
© 2024 Yahoo. Tutti i diritti riservati.