Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.927,16 +57,78 (+0,14%) Nasdaq
16.678,99 -19,33 (-0,12%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,55 +0,32 (+0,40%) Bitcoin EUR
61.528,87 +1.629,12 (+2,72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:20PM EDT. Mercato aperto.
Prezzo d'esercizio:1100.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01100000 | 2024-05-17 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,440 | 7,259 | 93.75% |
| NVDA240524C01100000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 5.05 | 4.85 | 5.05 | -0.67 | -11.84% | 2,593 | 6,851 | 82.06% |
| NVDA240531C01100000 | 2024-05-17 12:58PM EDT | 2024-05-31 | 7.47 | 7.30 | 7.55 | -0.98 | -11.60% | 483 | 1,627 | 66.83% |
| NVDA240607C01100000 | 2024-05-17 12:07PM EDT | 2024-06-07 | 10.20 | 10.05 | 10.25 | -1.70 | -14.29% | 43 | 263 | 60.59% |
| NVDA240614C01100000 | 2024-05-17 12:42PM EDT | 2024-06-14 | 13.20 | 13.30 | 13.60 | -2.30 | -14.84% | 54 | 275 | 57.86% |
| NVDA240621C01100000 | 2024-05-17 1:05PM EDT | 2024-06-21 | 15.77 | 15.70 | 15.90 | -1.86 | -10.53% | 505 | 13,947 | 54.94% |
| NVDA240628C01100000 | 2024-05-17 12:39PM EDT | 2024-06-28 | 17.95 | 18.20 | 18.75 | -3.30 | -15.53% | 142 | 74 | 53.25% |
| NVDA240719C01100000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 25.85 | 26.00 | 26.35 | -2.95 | -10.24% | 204 | 2,094 | 50.16% |
| NVDA240816C01100000 | 2024-05-17 1:04PM EDT | 2024-08-16 | 37.50 | 37.15 | 37.50 | -3.50 | -8.56% | 213 | 1,413 | 49.13% |
| NVDA240920C01100000 | 2024-05-17 1:01PM EDT | 2024-09-20 | 55.80 | 55.70 | 56.25 | -5.02 | -8.25% | 86 | 1,732 | 51.21% |
| NVDA241018C01100000 | 2024-05-17 11:59AM EDT | 2024-10-18 | 65.80 | 64.90 | 65.55 | -4.10 | -5.87% | 5 | 228 | 50.43% |
| NVDA241115C01100000 | 2024-05-17 12:45PM EDT | 2024-11-15 | 75.04 | 75.55 | 76.35 | -6.44 | -7.90% | 12 | 793 | 50.68% |
| NVDA241220C01100000 | 2024-05-17 11:21AM EDT | 2024-12-20 | 91.31 | 90.15 | 91.10 | -6.45 | -6.60% | 4 | 990 | 51.69% |
| NVDA250117C01100000 | 2024-05-17 12:59PM EDT | 2025-01-17 | 98.00 | 97.55 | 98.35 | -8.00 | -7.55% | 47 | 2,471 | 51.10% |
| NVDA250221C01100000 | 2024-05-16 12:51PM EDT | 2025-02-21 | 118.84 | 110.10 | 111.35 | 0.00 | - | 19 | 230 | 51.78% |
| NVDA250321C01100000 | 2024-05-17 9:55AM EDT | 2025-03-21 | 121.00 | 119.00 | 119.95 | -5.00 | -3.97% | 10 | 817 | 51.95% |
| NVDA250620C01100000 | 2024-05-17 1:02PM EDT | 2025-06-20 | 145.78 | 145.00 | 146.40 | -10.07 | -6.46% | 2 | 1,465 | 52.40% |
| NVDA250919C01100000 | 2024-05-17 12:27PM EDT | 2025-09-19 | 169.50 | 167.35 | 172.40 | -11.85 | -6.53% | 2 | 370 | 52.90% |
| NVDA251219C01100000 | 2024-05-15 1:02PM EDT | 2025-12-19 | 200.44 | 191.85 | 193.20 | 0.00 | - | 8 | 411 | 53.42% |
| NVDA260116C01100000 | 2024-05-17 10:29AM EDT | 2026-01-16 | 201.00 | 197.55 | 199.00 | -7.75 | -3.71% | 5 | 646 | 53.38% |
| NVDA260618C01100000 | 2024-05-16 10:05AM EDT | 2026-06-18 | 244.40 | 231.05 | 232.40 | 0.00 | - | 5 | 223 | 54.01% |
| NVDA261218C01100000 | 2024-05-17 12:49PM EDT | 2026-12-18 | 264.10 | 263.95 | 268.00 | -14.28 | -5.13% | 3 | 1,107 | 54.35% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01100000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 161.20 | 161.50 | 171.10 | +8.40 | +5.50% | 1 | 1 | 218.92% |
| NVDA240524P01100000 | 2024-05-17 12:26PM EDT | 2024-05-24 | 169.50 | 169.45 | 171.45 | +9.80 | +6.14% | 91 | 658 | 74.21% |
| NVDA240531P01100000 | 2024-05-17 11:07AM EDT | 2024-05-31 | 171.10 | 171.10 | 173.05 | +15.75 | +10.14% | 14 | 16 | 59.71% |
| NVDA240607P01100000 | 2024-05-17 11:31AM EDT | 2024-06-07 | 172.65 | 172.95 | 175.15 | +15.05 | +9.55% | 8 | 37 | 53.96% |
| NVDA240614P01100000 | 2024-05-13 2:08PM EDT | 2024-06-14 | 203.90 | 174.95 | 178.30 | 0.00 | - | 10 | 5 | 51.59% |
| NVDA240621P01100000 | 2024-05-17 11:21AM EDT | 2024-06-21 | 177.25 | 177.05 | 178.50 | +8.75 | +5.19% | 15 | 407 | 49.02% |
| NVDA240719P01100000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 175.00 | 183.80 | 186.20 | 0.00 | - | 3 | 107 | 44.13% |
| NVDA240816P01100000 | 2024-05-16 1:51PM EDT | 2024-08-16 | 185.00 | 191.25 | 193.25 | 0.00 | - | 3 | 50 | 41.77% |
| NVDA240920P01100000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 198.45 | 203.55 | 205.85 | 0.00 | - | 16 | 105 | 42.44% |
| NVDA241018P01100000 | 2024-05-14 9:43AM EDT | 2024-10-18 | 234.06 | 209.20 | 211.75 | 0.00 | - | 1 | 53 | 41.19% |
| NVDA241115P01100000 | 2024-05-15 10:26AM EDT | 2024-11-15 | 218.76 | 216.10 | 218.60 | 0.00 | - | 1 | 67 | 40.79% |
| NVDA241220P01100000 | 2024-05-15 11:53AM EDT | 2024-12-20 | 220.76 | 225.50 | 228.10 | 0.00 | - | 52 | 215 | 40.94% |
| NVDA250117P01100000 | 2024-05-16 10:02AM EDT | 2025-01-17 | 220.99 | 229.55 | 232.00 | 0.00 | - | 1 | 400 | 39.90% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 235.50 | 240.55 | 0.00 | - | 1 | 68 | 40.09% |
| NVDA250321P01100000 | 2024-05-16 11:15AM EDT | 2025-03-21 | 234.65 | 241.95 | 249.70 | 0.00 | - | 2 | 31 | 41.01% |
| NVDA250620P01100000 | 2024-05-17 9:41AM EDT | 2025-06-20 | 256.00 | 258.40 | 260.65 | +4.95 | +1.97% | 2 | 49 | 38.93% |
| NVDA251219P01100000 | 2024-05-06 11:34AM EDT | 2025-12-19 | 299.00 | 284.10 | 287.50 | 0.00 | - | 1 | 43 | 38.06% |
| NVDA260116P01100000 | 2024-05-17 12:12PM EDT | 2026-01-16 | 288.46 | 286.70 | 290.10 | +2.96 | +1.04% | 1 | 101 | 37.72% |
| NVDA260618P01100000 | 2024-05-14 10:22AM EDT | 2026-06-18 | 321.10 | 303.80 | 309.20 | 0.00 | - | 1 | 16 | 37.29% |
| NVDA261218P01100000 | 2024-05-08 11:24AM EDT | 2026-12-18 | 340.85 | 318.20 | 330.30 | 0.00 | - | 1 | 305 | 37.02% |
© 2024 Yahoo. Tutti i diritti riservati.