Italia markets close in 2 hours 35 minutes
FTSE MIB
34.493,21 -331,80 (-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
78,44 -1,36 (-1,70%) Bitcoin EUR
65.664,14 +4.006,40 (+6,50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1140.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01140000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,437 | 1,003 | 25.00% |
| NVDA240531C01140000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 3.94 | 0.00 | 0.00 | 0.00 | - | 84 | 96 | 25.00% |
| NVDA240607C01140000 | 2024-05-20 12:18PM EDT | 2024-06-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 58 | 56 | 12.50% |
| NVDA240614C01140000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| NVDA240621C01140000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 187 | 1,148 | 12.50% |
| NVDA240628C01140000 | 2024-05-20 12:21PM EDT | 2024-06-28 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 12.50% |
| NVDA240719C01140000 | 2024-05-20 3:34PM EDT | 2024-07-19 | 19.94 | 0.00 | 0.00 | 0.00 | - | 11 | 214 | 6.25% |
| NVDA240816C01140000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 6.25% |
| NVDA240920C01140000 | 2024-05-20 2:38PM EDT | 2024-09-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 752 | 6.25% |
| NVDA241018C01140000 | 2024-05-20 2:41PM EDT | 2024-10-18 | 59.06 | 0.00 | 0.00 | 0.00 | - | 212 | 259 | 6.25% |
| NVDA241115C01140000 | 2024-05-20 9:35AM EDT | 2024-11-15 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| NVDA241220C01140000 | 2024-05-20 9:39AM EDT | 2024-12-20 | 84.15 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| NVDA250117C01140000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 83.22 | 0.00 | 0.00 | 0.00 | - | 18 | 161 | 3.13% |
| NVDA250221C01140000 | 2024-05-20 12:58PM EDT | 2025-02-21 | 104.30 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| NVDA250321C01140000 | 2024-05-20 2:43PM EDT | 2025-03-21 | 113.90 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 3.13% |
| NVDA250620C01140000 | 2024-05-17 3:19PM EDT | 2025-06-20 | 130.24 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 3.13% |
| NVDA250919C01140000 | 2024-05-20 9:56AM EDT | 2025-09-19 | 165.08 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NVDA251219C01140000 | 2024-05-09 12:44PM EDT | 2025-12-19 | 163.05 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| NVDA260116C01140000 | 2024-05-15 12:42PM EDT | 2026-01-16 | 192.22 | 0.00 | 0.00 | 0.00 | - | 14 | 132 | 3.13% |
| NVDA260618C01140000 | 2024-05-09 1:37PM EDT | 2026-06-18 | 197.97 | 0.00 | 0.00 | 0.00 | - | 8 | 156 | 3.13% |
| NVDA261218C01140000 | 2024-05-15 1:44PM EDT | 2026-12-18 | 261.17 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 1.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01140000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 194.00 | 0.00 | 0.00 | 0.00 | - | 106 | 665 | 0.00% |
| NVDA240531P01140000 | 2024-05-20 12:19PM EDT | 2024-05-31 | 196.35 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA240607P01140000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 196.45 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| NVDA240614P01140000 | 2024-05-20 9:45AM EDT | 2024-06-14 | 200.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240621P01140000 | 2024-05-20 9:46AM EDT | 2024-06-21 | 201.96 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| NVDA240628P01140000 | 2024-05-16 11:04AM EDT | 2024-06-28 | 197.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240719P01140000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 242.35 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| NVDA240816P01140000 | 2024-05-14 10:20AM EDT | 2024-08-16 | 253.15 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| NVDA240920P01140000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 256.80 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| NVDA241018P01140000 | 2024-05-14 10:29AM EDT | 2024-10-18 | 261.85 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NVDA241115P01140000 | 2024-05-09 10:13AM EDT | 2024-11-15 | 283.20 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| NVDA241220P01140000 | 2024-04-11 3:49PM EDT | 2024-12-20 | 285.55 | 278.70 | 286.50 | 0.00 | - | 2 | 274 | 53.68% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 369.21 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA250221P01140000 | 2024-04-02 9:40AM EDT | 2025-02-21 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P01140000 | 2024-05-16 11:14AM EDT | 2025-03-21 | 262.60 | 0.00 | 0.00 | 0.00 | - | 2 | 390 | 0.00% |
| NVDA250620P01140000 | 2024-05-09 12:58PM EDT | 2025-06-20 | 315.85 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 2025-12-19 | 341.75 | 371.55 | 384.10 | 0.00 | - | 4 | 30 | 52.83% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 2026-01-16 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 49.70% |
| NVDA260618P01140000 | 2024-04-01 10:29AM EDT | 2026-06-18 | 351.75 | 385.45 | 398.40 | 0.00 | - | 2 | 6 | 49.90% |
| NVDA261218P01140000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 366.00 | 0.00 | 0.00 | 0.00 | - | 44 | 21 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.