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
61.577,07 +143,77 (+0,23%)
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:380.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00380000 | 2024-05-14 10:25AM EDT | 2024-06-21 | 528.57 | 545.75 | 548.10 | 0.00 | - | 1 | 403 | 142.94% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 510.45 | 515.15 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00380000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 531.00 | 549.15 | 552.70 | 0.00 | - | 1 | 11 | 106.94% |
| NVDA240920C00380000 | 2024-05-09 9:34AM EDT | 2024-09-20 | 534.11 | 549.00 | 559.00 | 0.00 | - | 6 | 202 | 99.07% |
| NVDA241018C00380000 | 2024-05-17 10:02AM EDT | 2024-10-18 | 569.00 | 552.85 | 557.30 | +145.20 | +34.26% | 5 | 5 | 91.89% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 551.30 | 556.60 | 564.40 | 0.00 | - | 1 | 65 | 85.89% |
| NVDA250117C00380000 | 2024-05-17 12:21PM EDT | 2025-01-17 | 572.50 | 559.90 | 564.40 | +66.35 | +13.11% | 4 | 777 | 83.00% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 560.65 | 568.55 | 0.00 | - | 1 | 3 | 80.50% |
| NVDA250620C00380000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 548.88 | 570.35 | 577.85 | 0.00 | - | 5 | 385 | 75.79% |
| NVDA251219C00380000 | 2024-05-17 1:24PM EDT | 2025-12-19 | 596.30 | 583.00 | 593.25 | +23.80 | +4.16% | 3 | 338 | 71.72% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 47.45% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 564.70 | 568.10 | 0.00 | - | 20 | 160 | 51.11% |
| NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 610.20 | 617.25 | 0.00 | - | 1 | 20 | 67.61% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00380000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 151 | 184.38% |
| NVDA240531P00380000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 9 | 12 | 142.19% |
| NVDA240621P00380000 | 2024-05-16 10:07AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.25 | 0.00 | - | 2 | 2,323 | 102.83% |
| NVDA240628P00380000 | 2024-05-13 1:07PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 103.61% |
| NVDA240719P00380000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 0.22 | 0.09 | 0.35 | +0.04 | +22.22% | 1 | 409 | 79.88% |
| NVDA240816P00380000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 0.37 | 0.18 | 0.51 | +0.06 | +19.35% | 3 | 62 | 69.73% |
| NVDA240920P00380000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 0.73 | 0.50 | 0.82 | +0.04 | +5.80% | 36 | 1,670 | 63.97% |
| NVDA241018P00380000 | 2024-05-15 3:38PM EDT | 2024-10-18 | 0.77 | 0.77 | 1.20 | 0.00 | - | 2 | 52 | 60.93% |
| NVDA241115P00380000 | 2024-05-13 12:23PM EDT | 2024-11-15 | 1.59 | 1.13 | 1.63 | 0.00 | - | 5 | 104 | 58.73% |
| NVDA241220P00380000 | 2024-05-16 10:29AM EDT | 2024-12-20 | 1.85 | 1.74 | 2.34 | 0.00 | - | 20 | 344 | 57.02% |
| NVDA250117P00380000 | 2024-05-14 2:34PM EDT | 2025-01-17 | 2.85 | 2.21 | 2.85 | 0.00 | - | 2 | 3,221 | 55.53% |
| NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 2.60 | 3.75 | 0.00 | - | 2 | 13 | 53.96% |
| NVDA250321P00380000 | 2024-05-16 11:33AM EDT | 2025-03-21 | 3.49 | 3.20 | 4.50 | 0.00 | - | 1 | 21 | 53.22% |
| NVDA250620P00380000 | 2024-05-15 10:11AM EDT | 2025-06-20 | 6.05 | 5.80 | 6.30 | 0.00 | - | 2 | 167 | 50.95% |
| NVDA251219P00380000 | 2024-05-17 1:53PM EDT | 2025-12-19 | 11.50 | 11.35 | 11.80 | +0.35 | +3.14% | 2 | 578 | 48.89% |
| NVDA260116P00380000 | 2024-05-09 12:50PM EDT | 2026-01-16 | 14.58 | 12.05 | 12.70 | 0.00 | - | 10 | 162 | 48.61% |
| NVDA260618P00380000 | 2024-05-17 12:41PM EDT | 2026-06-18 | 17.00 | 16.80 | 17.50 | +0.40 | +2.41% | 1 | 88 | 47.19% |
| NVDA261218P00380000 | 2024-05-16 3:18PM EDT | 2026-12-18 | 22.60 | 22.10 | 23.75 | 0.00 | - | 1 | 90 | 46.20% |
© 2024 Yahoo. Tutti i diritti riservati.