Italia markets close in 2 hours 19 minutes
FTSE MIB
34.494,11 -330,90 (-0,95%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,70 -1,10 (-1,38%) Bitcoin EUR
65.559,79 +3.807,34 (+6,17%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1070.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01070000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 6.64 | 0.00 | 0.00 | 0.00 | - | 2,132 | 1,686 | 25.00% |
| NVDA240531C01070000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 312 | 311 | 12.50% |
| NVDA240607C01070000 | 2024-05-20 2:54PM EDT | 2024-06-07 | 14.73 | 0.00 | 0.00 | 0.00 | - | 22 | 644 | 12.50% |
| NVDA240614C01070000 | 2024-05-20 2:43PM EDT | 2024-06-14 | 19.00 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| NVDA240621C01070000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | 102 | 2,013 | 6.25% |
| NVDA240628C01070000 | 2024-05-20 12:45PM EDT | 2024-06-28 | 24.30 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| NVDA240719C01070000 | 2024-05-20 2:42PM EDT | 2024-07-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 89 | 339 | 6.25% |
| NVDA240816C01070000 | 2024-05-20 3:19PM EDT | 2024-08-16 | 47.30 | 0.00 | 0.00 | 0.00 | - | 78 | 281 | 6.25% |
| NVDA240920C01070000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 3.13% |
| NVDA241018C01070000 | 2024-05-20 12:44PM EDT | 2024-10-18 | 77.58 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| NVDA241115C01070000 | 2024-05-20 3:43PM EDT | 2024-11-15 | 88.88 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 3.13% |
| NVDA241220C01070000 | 2024-05-20 11:44AM EDT | 2024-12-20 | 99.75 | 0.00 | 0.00 | 0.00 | - | 14 | 134 | 3.13% |
| NVDA250117C01070000 | 2024-05-20 12:47PM EDT | 2025-01-17 | 112.60 | 0.00 | 0.00 | 0.00 | - | 11 | 381 | 3.13% |
| NVDA250221C01070000 | 2024-05-13 10:27AM EDT | 2025-02-21 | 105.20 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 3.13% |
| NVDA250620C01070000 | 2024-05-20 12:33PM EDT | 2025-06-20 | 160.57 | 0.00 | 0.00 | 0.00 | - | 7 | 445 | 3.13% |
| NVDA251219C01070000 | 2024-05-08 2:43PM EDT | 2025-12-19 | 190.27 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 1.56% |
| NVDA260116C01070000 | 2024-05-15 10:16AM EDT | 2026-01-16 | 207.07 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
| NVDA260618C01070000 | 2024-05-16 2:26PM EDT | 2026-06-18 | 249.00 | 0.00 | 0.00 | 0.00 | - | 19 | 45 | 1.56% |
| NVDA261218C01070000 | 2024-05-20 10:08AM EDT | 2026-12-18 | 282.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01070000 | 2024-05-20 2:02PM EDT | 2024-05-24 | 127.90 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 0.00% |
| NVDA240531P01070000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 130.75 | 0.00 | 0.00 | 0.00 | - | 47 | 28 | 0.00% |
| NVDA240607P01070000 | 2024-05-20 2:55PM EDT | 2024-06-07 | 133.00 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| NVDA240614P01070000 | 2024-05-17 10:28AM EDT | 2024-06-14 | 149.25 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240621P01070000 | 2024-05-20 2:48PM EDT | 2024-06-21 | 136.85 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 0.00% |
| NVDA240628P01070000 | 2024-05-14 3:12PM EDT | 2024-06-28 | 169.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240719P01070000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 153.77 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| NVDA240816P01070000 | 2024-05-20 2:59PM EDT | 2024-08-16 | 155.27 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| NVDA240920P01070000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 176.85 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| NVDA241018P01070000 | 2024-05-10 2:18PM EDT | 2024-10-18 | 214.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA241115P01070000 | 2024-05-15 11:53AM EDT | 2024-11-15 | 190.43 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA241220P01070000 | 2024-05-20 11:56AM EDT | 2024-12-20 | 199.13 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| NVDA250117P01070000 | 2024-05-14 10:24AM EDT | 2025-01-17 | 228.45 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 0.00% |
| NVDA250221P01070000 | 2024-05-17 11:45AM EDT | 2025-02-21 | 218.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA250620P01070000 | 2024-05-14 12:38PM EDT | 2025-06-20 | 254.90 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 60.21% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 50.91% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 43.32% |
© 2024 Yahoo. Tutti i diritti riservati.