Italia markets close in 1 hour 58 minutes
FTSE MIB
34.507,98 -317,03 (-0,91%) Dow Jones
39.811,00 +4,23 (+0,01%) Nasdaq
16.739,17 -55,71 (-0,33%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,80 -1,00 (-1,25%) Bitcoin EUR
65.318,97 +3.595,39 (+5,82%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:32AM EDT. Mercato aperto.
Prezzo d'esercizio:1160.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01160000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 882 | 834 | 50.00% |
| NVDA240531C01160000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 2.93 | 0.00 | 0.00 | 0.00 | - | 200 | 183 | 25.00% |
| NVDA240607C01160000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 36 | 78 | 25.00% |
| NVDA240614C01160000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 6.76 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 12.50% |
| NVDA240621C01160000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 138 | 738 | 12.50% |
| NVDA240628C01160000 | 2024-05-20 2:37PM EDT | 2024-06-28 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| NVDA240719C01160000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 16.86 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 12.50% |
| NVDA240816C01160000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 14 | 77 | 6.25% |
| NVDA240920C01160000 | 2024-05-20 3:00PM EDT | 2024-09-20 | 44.57 | 0.00 | 0.00 | 0.00 | - | 7 | 440 | 6.25% |
| NVDA241018C01160000 | 2024-05-20 11:12AM EDT | 2024-10-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 6.25% |
| NVDA241115C01160000 | 2024-05-20 3:07PM EDT | 2024-11-15 | 64.38 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| NVDA241220C01160000 | 2024-05-20 10:56AM EDT | 2024-12-20 | 78.55 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 6.25% |
| NVDA250117C01160000 | 2024-05-16 11:55AM EDT | 2025-01-17 | 91.57 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 6.25% |
| NVDA250221C01160000 | 2024-05-20 11:51AM EDT | 2025-02-21 | 94.86 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| NVDA250321C01160000 | 2024-05-20 3:50PM EDT | 2025-03-21 | 106.49 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| NVDA250620C01160000 | 2024-05-17 3:19PM EDT | 2025-06-20 | 124.90 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 3.13% |
| NVDA250919C01160000 | 2024-05-09 2:49PM EDT | 2025-09-19 | 135.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| NVDA251219C01160000 | 2024-05-08 2:42PM EDT | 2025-12-19 | 164.53 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| NVDA260116C01160000 | 2024-05-16 1:15PM EDT | 2026-01-16 | 190.25 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 3.13% |
| NVDA260618C01160000 | 2024-04-25 9:33AM EDT | 2026-06-18 | 138.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NVDA261218C01160000 | 2024-05-20 1:23PM EDT | 2026-12-18 | 255.59 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01160000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 214.35 | 0.00 | 0.00 | 0.00 | - | 98 | 302 | 0.00% |
| NVDA240531P01160000 | 2024-05-20 3:29PM EDT | 2024-05-31 | 211.25 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| NVDA240607P01160000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 215.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01160000 | 2024-05-20 3:32PM EDT | 2024-06-14 | 213.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240621P01160000 | 2024-05-14 3:57PM EDT | 2024-06-21 | 248.67 | 0.00 | 0.00 | 0.00 | - | 48 | 111 | 0.00% |
| NVDA240719P01160000 | 2024-04-23 9:57AM EDT | 2024-07-19 | 351.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240816P01160000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 242.78 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA240920P01160000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 273.35 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| NVDA241018P01160000 | 2024-05-13 11:35AM EDT | 2024-10-18 | 281.94 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 287.05 | 298.30 | 0.00 | - | 2 | 7 | 54.04% |
| NVDA241220P01160000 | 2024-05-13 11:22AM EDT | 2024-12-20 | 296.06 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 0.00% |
| NVDA250117P01160000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 268.10 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 0.00% |
| NVDA250321P01160000 | 2024-05-15 12:51PM EDT | 2025-03-21 | 279.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA250620P01160000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 355.42 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| NVDA251219P01160000 | 2024-05-16 11:23AM EDT | 2025-12-19 | 317.80 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 439.07 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA260618P01160000 | 2024-05-20 3:11PM EDT | 2026-06-18 | 336.60 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.