Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.952,71 +83,33 (+0,21%) Nasdaq
16.685,20 -13,12 (-0,08%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,73 +0,50 (+0,63%) Bitcoin EUR
61.526,95 +2.072,02 (+3,49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:40PM EDT. Mercato aperto.
Prezzo d'esercizio:1010.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01010000 | 2024-05-17 1:23PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.10 | -83.33% | 1,317 | 3,888 | 53.13% |
| NVDA240524C01010000 | 2024-05-17 1:20PM EDT | 2024-05-24 | 18.24 | 18.00 | 18.35 | -2.86 | -13.55% | 322 | 1,643 | 82.67% |
| NVDA240531C01010000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 22.54 | 22.25 | 22.60 | -3.51 | -13.47% | 93 | 296 | 66.97% |
| NVDA240607C01010000 | 2024-05-17 12:51PM EDT | 2024-06-07 | 27.15 | 26.75 | 27.10 | -6.63 | -19.63% | 5 | 69 | 60.87% |
| NVDA240614C01010000 | 2024-05-17 12:27PM EDT | 2024-06-14 | 31.90 | 31.45 | 31.85 | -4.30 | -11.88% | 208 | 943 | 57.98% |
| NVDA240621C01010000 | 2024-05-17 1:23PM EDT | 2024-06-21 | 34.95 | 34.70 | 35.00 | -4.35 | -11.07% | 124 | 1,648 | 55.00% |
| NVDA240628C01010000 | 2024-05-16 3:28PM EDT | 2024-06-28 | 46.95 | 38.30 | 39.05 | 0.00 | - | 4 | 27 | 53.53% |
| NVDA240719C01010000 | 2024-05-17 12:57PM EDT | 2024-07-19 | 49.38 | 48.45 | 48.85 | -4.12 | -7.70% | 26 | 792 | 50.59% |
| NVDA240816C01010000 | 2024-05-17 11:19AM EDT | 2024-08-16 | 63.80 | 62.00 | 62.55 | -4.60 | -6.73% | 3 | 285 | 49.85% |
| NVDA240920C01010000 | 2024-05-17 12:17PM EDT | 2024-09-20 | 83.80 | 82.35 | 82.90 | -4.80 | -5.42% | 13 | 562 | 51.69% |
| NVDA241018C01010000 | 2024-05-17 10:05AM EDT | 2024-10-18 | 96.25 | 92.55 | 93.30 | -8.45 | -8.07% | 3 | 71 | 51.06% |
| NVDA241115C01010000 | 2024-05-17 1:17PM EDT | 2024-11-15 | 105.00 | 104.05 | 104.75 | -3.48 | -3.21% | 5 | 147 | 51.36% |
| NVDA241220C01010000 | 2024-05-17 11:07AM EDT | 2024-12-20 | 121.45 | 119.00 | 119.75 | -4.05 | -3.23% | 2 | 221 | 52.27% |
| NVDA250117C01010000 | 2024-05-17 1:03PM EDT | 2025-01-17 | 127.60 | 127.15 | 127.75 | -7.51 | -5.56% | 3 | 500 | 51.85% |
| NVDA250221C01010000 | 2024-05-15 11:30AM EDT | 2025-02-21 | 145.91 | 139.50 | 140.75 | 0.00 | - | 10 | 119 | 52.40% |
| NVDA250620C01010000 | 2024-05-15 3:54PM EDT | 2025-06-20 | 184.82 | 175.05 | 176.40 | 0.00 | - | 2 | 1,876 | 53.11% |
| NVDA251219C01010000 | 2024-05-17 9:54AM EDT | 2025-12-19 | 225.00 | 221.10 | 223.40 | -3.91 | -1.71% | 1 | 148 | 54.10% |
| NVDA260116C01010000 | 2024-05-16 11:21AM EDT | 2026-01-16 | 242.27 | 227.05 | 229.15 | 0.00 | - | 1 | 141 | 54.09% |
| NVDA260618C01010000 | 2024-05-15 9:58AM EDT | 2026-06-18 | 257.15 | 259.65 | 261.75 | 0.00 | - | 1 | 36 | 54.65% |
| NVDA261218C01010000 | 2024-05-15 2:12PM EDT | 2026-12-18 | 297.00 | 292.15 | 297.15 | -9.40 | -3.07% | 1 | 95 | 55.05% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01010000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 64.55 | 73.05 | 80.00 | 0.00 | - | 81 | 10 | 106.89% |
| NVDA240524P01010000 | 2024-05-17 1:06PM EDT | 2024-05-24 | 93.40 | 94.00 | 95.30 | +7.80 | +9.11% | 104 | 100 | 78.93% |
| NVDA240531P01010000 | 2024-05-16 10:10AM EDT | 2024-05-31 | 86.60 | 97.00 | 98.85 | 0.00 | - | 2 | 18 | 62.85% |
| NVDA240607P01010000 | 2024-05-17 10:14AM EDT | 2024-06-07 | 102.95 | 100.80 | 102.40 | +15.75 | +18.06% | 3 | 4 | 56.55% |
| NVDA240614P01010000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 97.10 | 103.90 | 107.50 | 0.00 | - | 1 | 67 | 53.65% |
| NVDA240621P01010000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 108.00 | 107.50 | 108.90 | +8.11 | +8.12% | 21 | 379 | 50.52% |
| NVDA240719P01010000 | 2024-05-16 2:09PM EDT | 2024-07-19 | 110.80 | 117.15 | 118.30 | 0.00 | - | 1 | 157 | 44.87% |
| NVDA240816P01010000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 126.20 | 126.30 | 128.30 | +7.20 | +6.05% | 1 | 108 | 43.03% |
| NVDA240920P01010000 | 2024-05-17 12:17PM EDT | 2024-09-20 | 141.85 | 142.10 | 142.70 | +9.35 | +7.06% | 1 | 289 | 43.36% |
| NVDA241018P01010000 | 2024-05-16 11:59AM EDT | 2024-10-18 | 139.65 | 148.55 | 149.65 | 0.00 | - | 5 | 46 | 42.16% |
| NVDA241115P01010000 | 2024-05-16 3:36PM EDT | 2024-11-15 | 149.70 | 156.20 | 157.65 | 0.00 | - | 10 | 101 | 41.88% |
| NVDA241220P01010000 | 2024-05-14 2:13PM EDT | 2024-12-20 | 178.15 | 166.55 | 167.95 | 0.00 | - | 3 | 360 | 41.97% |
| NVDA250117P01010000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 166.08 | 171.15 | 172.80 | 0.00 | - | 12 | 198 | 41.11% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 50.15% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 200.85 | 202.95 | 0.00 | - | 10 | 37 | 40.00% |
| NVDA251219P01010000 | 2024-05-16 2:01PM EDT | 2025-12-19 | 224.80 | 227.55 | 231.00 | 0.00 | - | 2 | 44 | 39.15% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 50.14% |
| NVDA260618P01010000 | 2024-05-17 1:01PM EDT | 2026-06-18 | 250.50 | 249.15 | 251.40 | -44.20 | -15.00% | 2 | 19 | 38.02% |
| NVDA261218P01010000 | 2024-05-15 12:22PM EDT | 2026-12-18 | 264.57 | 264.55 | 271.35 | 0.00 | - | 25 | 27 | 37.52% |
© 2024 Yahoo. Tutti i diritti riservati.