Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.477,34 -1.828,64 (-3,14%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1180.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01180000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 198 | 883 | 68.75% |
| NVDA240524C01180000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 2.24 | 1.91 | 2.30 | -0.36 | -13.85% | 19 | 360 | 76.49% |
| NVDA240531C01180000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 3.30 | 3.15 | 3.35 | -0.10 | -2.94% | 9 | 19 | 67.78% |
| NVDA240607C01180000 | 2024-05-10 3:29PM EDT | 2024-06-07 | 4.35 | 4.20 | 4.65 | -0.60 | -12.12% | 18 | 24 | 62.56% |
| NVDA240614C01180000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 5.75 | 5.55 | 6.10 | -0.70 | -10.85% | 12 | 7 | 59.48% |
| NVDA240621C01180000 | 2024-05-10 2:32PM EDT | 2024-06-21 | 7.23 | 6.95 | 7.20 | -0.02 | -0.28% | 33 | 3,470 | 56.85% |
| NVDA240719C01180000 | 2024-05-09 9:37AM EDT | 2024-07-19 | 15.70 | 12.60 | 12.95 | +0.36 | +2.35% | 1 | 326 | 51.48% |
| NVDA240816C01180000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 20.20 | 20.00 | 20.35 | -0.60 | -2.88% | 12 | 281 | 50.10% |
| NVDA240920C01180000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 32.95 | 33.45 | 34.15 | 0.00 | - | 14 | 488 | 51.76% |
| NVDA241018C01180000 | 2024-05-10 3:38PM EDT | 2024-10-18 | 40.85 | 40.70 | 41.60 | -10.95 | -21.14% | 1 | 46 | 50.92% |
| NVDA241115C01180000 | 2024-05-10 11:57AM EDT | 2024-11-15 | 50.35 | 49.75 | 50.35 | +2.17 | +4.50% | 2 | 97 | 51.11% |
| NVDA241220C01180000 | 2024-05-10 11:00AM EDT | 2024-12-20 | 62.95 | 61.60 | 62.55 | -4.56 | -6.75% | 10 | 65 | 51.83% |
| NVDA250117C01180000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 68.48 | 68.25 | 69.25 | +1.94 | +2.92% | 14 | 453 | 51.34% |
| NVDA250221C01180000 | 2024-05-09 3:16PM EDT | 2025-02-21 | 77.30 | 79.10 | 80.15 | 0.00 | - | 2 | 48 | 51.80% |
| NVDA250321C01180000 | 2024-05-08 9:46AM EDT | 2025-03-21 | 92.65 | 86.90 | 87.95 | 0.00 | - | 1 | 306 | 51.93% |
| NVDA250620C01180000 | 2024-05-10 3:29PM EDT | 2025-06-20 | 111.00 | 110.65 | 112.00 | -4.55 | -3.94% | 2 | 108 | 52.29% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 131.85 | 135.20 | 0.00 | - | 1 | 6 | 52.65% |
| NVDA251219C01180000 | 2024-05-08 2:42PM EDT | 2025-12-19 | 159.35 | 153.60 | 155.35 | 0.00 | - | 5 | 56 | 53.03% |
| NVDA260116C01180000 | 2024-05-10 11:46AM EDT | 2026-01-16 | 157.05 | 159.35 | 160.65 | -14.40 | -8.40% | 1 | 60 | 53.00% |
| NVDA260618C01180000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 203.94 | 189.35 | 193.10 | 0.00 | - | 3 | 13 | 53.43% |
| NVDA261218C01180000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 236.80 | 222.70 | 226.15 | 0.00 | - | 30 | 67 | 53.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01180000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 280.30 | 275.80 | 286.20 | -59.70 | -17.56% | 4 | 0 | 128.38% |
| NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 317.05 | 279.15 | 283.55 | 0.00 | - | - | 0 | 52.54% |
| NVDA240531P01180000 | 2024-05-09 10:45AM EDT | 2024-05-31 | 292.95 | 279.80 | 284.15 | 0.00 | - | 2 | 1 | 53.08% |
| NVDA240621P01180000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 373.66 | 282.40 | 288.10 | 0.00 | - | 7 | 59 | 50.11% |
| NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 285.65 | 290.05 | 0.00 | - | 59 | 70 | 46.58% |
| NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 380.67 | 289.90 | 294.00 | 0.00 | - | 2 | 3 | 43.55% |
| NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 297.50 | 301.10 | 0.00 | - | 2 | 11 | 42.82% |
| NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 71.54% |
| NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 306.45 | 309.95 | 0.00 | - | 2 | 16 | 40.85% |
| NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 310.30 | 318.30 | 0.00 | - | 1 | 17 | 41.40% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 393.49 | 313.50 | 322.40 | 0.00 | - | 1 | 30 | 40.74% |
| NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 57.28% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 328.00 | 346.00 | 0.00 | - | 2 | 2 | 44.64% |
| NVDA250620P01180000 | 2024-05-08 11:38AM EDT | 2025-06-20 | 342.80 | 332.15 | 345.50 | 0.00 | - | 2 | 52 | 39.18% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 352.75 | 370.55 | 0.00 | - | 1 | 29 | 38.49% |
| NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 406.32 | 357.60 | 369.95 | 0.00 | - | 12 | 105 | 37.47% |
| NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 38.59% |
| NVDA261218P01180000 | 2024-05-01 1:02PM EDT | 2026-12-18 | 438.00 | 387.30 | 401.30 | 0.00 | - | 50 | 235 | 35.74% |
© 2024 Yahoo. Tutti i diritti riservati.