Italia markets close in 3 hours 6 minutes
FTSE MIB
34.526,06 -298,95 (-0,86%) 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
78,31 -1,49 (-1,87%) Bitcoin EUR
65.541,04 +3.826,91 (+6,20%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1170.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01170000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,205 | 913 | 50.00% |
| NVDA240531C01170000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 70 | 124 | 25.00% |
| NVDA240607C01170000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 4.25 | 0.00 | 0.00 | 0.00 | - | 64 | 58 | 12.50% |
| NVDA240614C01170000 | 2024-05-20 11:21AM EDT | 2024-06-14 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 12.50% |
| NVDA240621C01170000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 83 | 1,440 | 12.50% |
| NVDA240628C01170000 | 2024-05-20 3:02PM EDT | 2024-06-28 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| NVDA240719C01170000 | 2024-05-20 2:51PM EDT | 2024-07-19 | 16.37 | 0.00 | 0.00 | 0.00 | - | 10 | 280 | 12.50% |
| NVDA240816C01170000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 25.39 | 0.00 | 0.00 | 0.00 | - | 67 | 192 | 6.25% |
| NVDA240920C01170000 | 2024-05-20 12:34PM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 6.25% |
| NVDA241018C01170000 | 2024-05-20 3:29PM EDT | 2024-10-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 6.25% |
| NVDA241115C01170000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 62.95 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| NVDA241220C01170000 | 2024-05-16 9:34AM EDT | 2024-12-20 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| NVDA250117C01170000 | 2024-05-20 12:45PM EDT | 2025-01-17 | 83.85 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 6.25% |
| NVDA250221C01170000 | 2024-05-20 11:51AM EDT | 2025-02-21 | 92.27 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NVDA250620C01170000 | 2024-05-16 2:16PM EDT | 2025-06-20 | 131.10 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 3.13% |
| NVDA251219C01170000 | 2024-05-20 2:34PM EDT | 2025-12-19 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| NVDA260116C01170000 | 2024-05-20 1:53PM EDT | 2026-01-16 | 183.20 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 3.13% |
| NVDA260618C01170000 | 2024-05-07 10:56AM EDT | 2026-06-18 | 198.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| NVDA261218C01170000 | 2024-05-20 1:18PM EDT | 2026-12-18 | 253.14 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01170000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 223.90 | 0.00 | 0.00 | 0.00 | - | 100 | 303 | 0.00% |
| NVDA240531P01170000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 223.35 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| NVDA240607P01170000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 225.65 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| NVDA240614P01170000 | 2024-05-20 3:41PM EDT | 2024-06-14 | 225.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| NVDA240621P01170000 | 2024-05-20 1:55PM EDT | 2024-06-21 | 227.35 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 341.08 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| NVDA240816P01170000 | 2024-05-14 2:51PM EDT | 2024-08-16 | 267.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 119.88% |
| NVDA241018P01170000 | 2024-05-14 10:20AM EDT | 2024-10-18 | 292.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 66.80% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 62.32% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 332.84 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA250221P01170000 | 2024-05-09 10:51AM EDT | 2025-02-21 | 325.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250620P01170000 | 2024-05-08 11:38AM EDT | 2025-06-20 | 335.40 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 62.13% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 349.50 | 364.50 | 0.00 | - | 1 | 62 | 44.33% |
| NVDA260618P01170000 | 2024-05-14 11:37AM EDT | 2026-06-18 | 366.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 44.60% |
© 2024 Yahoo. Tutti i diritti riservati.