Italia markets open in 53 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.979,68 -90,00 (-0,23%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.561,81 +3.775,22 (+6,11%) CMC Crypto 200
1.526,75 +38,21 (+2,57%)
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:1060.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01060000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1,769 | 0 | 25.00% |
| NVDA240531C01060000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 11.45 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| NVDA240607C01060000 | 2024-05-20 3:18PM EDT | 2024-06-07 | 16.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDA240614C01060000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240621C01060000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 6.25% |
| NVDA240628C01060000 | 2024-05-20 3:45PM EDT | 2024-06-28 | 26.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA240719C01060000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 35.69 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| NVDA240816C01060000 | 2024-05-20 3:11PM EDT | 2024-08-16 | 50.26 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| NVDA240920C01060000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 70.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA241018C01060000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 80.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA241115C01060000 | 2024-05-20 11:56AM EDT | 2024-11-15 | 89.40 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| NVDA241220C01060000 | 2024-05-20 9:32AM EDT | 2024-12-20 | 107.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117C01060000 | 2024-05-20 12:47PM EDT | 2025-01-17 | 115.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA250221C01060000 | 2024-05-20 2:09PM EDT | 2025-02-21 | 127.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250321C01060000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 138.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620C01060000 | 2024-05-20 10:53AM EDT | 2025-06-20 | 165.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA250919C01060000 | 2024-05-17 9:55AM EDT | 2025-09-19 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C01060000 | 2024-05-16 9:41AM EDT | 2025-12-19 | 217.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116C01060000 | 2024-05-20 12:55PM EDT | 2026-01-16 | 219.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618C01060000 | 2024-05-20 12:50PM EDT | 2026-06-18 | 251.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218C01060000 | 2024-05-20 1:29PM EDT | 2026-12-18 | 285.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01060000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 120.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA240531P01060000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 122.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA240607P01060000 | 2024-05-20 2:55PM EDT | 2024-06-07 | 124.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240614P01060000 | 2024-05-15 11:06AM EDT | 2024-06-14 | 136.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240621P01060000 | 2024-05-20 2:48PM EDT | 2024-06-21 | 128.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628P01060000 | 2024-05-15 11:55AM EDT | 2024-06-28 | 139.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240719P01060000 | 2024-05-20 2:45PM EDT | 2024-07-19 | 137.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01060000 | 2024-05-20 3:03PM EDT | 2024-08-16 | 148.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01060000 | 2024-05-20 2:57PM EDT | 2024-09-20 | 163.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01060000 | 2024-05-09 10:02AM EDT | 2024-10-18 | 215.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 74.73% |
| NVDA241220P01060000 | 2024-05-09 10:50AM EDT | 2024-12-20 | 232.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250117P01060000 | 2024-05-17 12:34PM EDT | 2025-01-17 | 203.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 2025-02-21 | 254.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01060000 | 2024-05-20 11:48AM EDT | 2025-03-21 | 210.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620P01060000 | 2024-05-20 11:26AM EDT | 2025-06-20 | 225.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 247.00 | 253.75 | 0.00 | - | - | 2 | 42.08% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 52.40% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 308.00 | 323.70 | 0.00 | - | 36 | 37 | 50.53% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 46.43% |
| NVDA261218P01060000 | 2024-05-20 1:29PM EDT | 2026-12-18 | 290.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.