Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.506,75 +11,46 (+0,02%)
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:290.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 633.95 | 636.65 | 0.00 | - | 1 | 1 | 248.05% |
| NVDA240621C00290000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 583.00 | 634.95 | 637.75 | 0.00 | - | 3 | 240 | 177.25% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 593.45 | 598.80 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 637.45 | 635.60 | 645.75 | 0.00 | - | 2 | 65 | 115.41% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 635.50 | 648.75 | 0.00 | - | - | 2 | 109.02% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 143.59% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 644.35 | 650.10 | 0.00 | - | 2 | 289 | 97.05% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 615.90 | 623.15 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 659.60 | 670.05 | 0.00 | - | 1 | 196 | 80.15% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 683.70 | 693.60 | 0.00 | - | 2 | 22 | 96.18% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 2026-06-18 | 697.18 | 668.80 | 678.75 | 0.00 | - | 1 | 11 | 76.28% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 672.95 | 689.55 | 0.00 | - | 1 | 51 | 72.93% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| NVDA240531P00290000 | 2024-05-10 12:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 211.72% |
| NVDA240621P00290000 | 2024-05-17 10:06AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 1 | 1,437 | 122.27% |
| NVDA240719P00290000 | 2024-05-07 10:11AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 98 | 95.31% |
| NVDA240816P00290000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 0.13 | 0.02 | 0.16 | -0.19 | -59.38% | 1 | 317 | 79.10% |
| NVDA240920P00290000 | 2024-05-14 11:16AM EDT | 2024-09-20 | 0.27 | 0.15 | 0.45 | 0.00 | - | 32 | 564 | 75.44% |
| NVDA241018P00290000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 0.29 | 0.16 | 0.56 | 0.00 | - | 13 | 16 | 69.53% |
| NVDA241115P00290000 | 2024-05-16 2:42PM EDT | 2024-11-15 | 0.46 | 0.28 | 0.75 | 0.00 | - | 62 | 158 | 66.55% |
| NVDA241220P00290000 | 2024-05-15 3:00PM EDT | 2024-12-20 | 0.69 | 0.70 | 1.06 | 0.00 | - | 16 | 465 | 65.06% |
| NVDA250117P00290000 | 2024-05-15 12:55PM EDT | 2025-01-17 | 0.90 | 0.69 | 1.19 | 0.00 | - | 15 | 542 | 61.74% |
| NVDA250221P00290000 | 2024-05-13 10:20AM EDT | 2025-02-21 | 1.34 | 0.71 | 1.69 | 0.00 | - | 2 | 1,047 | 59.66% |
| NVDA250620P00290000 | 2024-05-17 12:03PM EDT | 2025-06-20 | 2.35 | 2.00 | 2.55 | -1.75 | -42.68% | 24 | 73 | 54.83% |
| NVDA251219P00290000 | 2024-05-16 11:31AM EDT | 2025-12-19 | 5.00 | 4.95 | 5.50 | 0.00 | - | 1 | 208 | 52.39% |
| NVDA260116P00290000 | 2024-05-16 1:21PM EDT | 2026-01-16 | 5.50 | 5.10 | 6.00 | 0.00 | - | 2 | 799 | 51.76% |
| NVDA260618P00290000 | 2024-05-16 3:08PM EDT | 2026-06-18 | 7.80 | 7.75 | 8.35 | 0.00 | - | 1 | 29 | 50.25% |
| NVDA261218P00290000 | 2024-05-15 9:55AM EDT | 2026-12-18 | 11.40 | 10.60 | 11.75 | 0.00 | - | 1 | 80 | 48.71% |
© 2024 Yahoo. Tutti i diritti riservati.