Italia markets close in 2 hours 20 minutes
FTSE MIB
34.496,18 -328,83 (-0,94%) 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
78,65 -1,15 (-1,44%) Bitcoin EUR
65.572,42 +3.815,88 (+6,18%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1200.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01200000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6,768 | 5,486 | 50.00% |
| NVDA240531C01200000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1,405 | 1,866 | 25.00% |
| NVDA240607C01200000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 3.04 | 0.00 | 0.00 | 0.00 | - | 365 | 936 | 25.00% |
| NVDA240614C01200000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | 190 | 339 | 12.50% |
| NVDA240621C01200000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,893 | 10,562 | 12.50% |
| NVDA240628C01200000 | 2024-05-20 3:51PM EDT | 2024-06-28 | 7.30 | 0.00 | 0.00 | 0.00 | - | 111 | 351 | 12.50% |
| NVDA240719C01200000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3,119 | 5,907 | 12.50% |
| NVDA240816C01200000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 20.39 | 0.00 | 0.00 | 0.00 | - | 216 | 2,632 | 12.50% |
| NVDA240920C01200000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 395 | 2,398 | 6.25% |
| NVDA241018C01200000 | 2024-05-20 2:33PM EDT | 2024-10-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 145 | 708 | 6.25% |
| NVDA241115C01200000 | 2024-05-20 3:07PM EDT | 2024-11-15 | 55.80 | 0.00 | 0.00 | 0.00 | - | 20 | 457 | 6.25% |
| NVDA241220C01200000 | 2024-05-20 3:48PM EDT | 2024-12-20 | 68.80 | 0.00 | 0.00 | 0.00 | - | 2,060 | 5,229 | 6.25% |
| NVDA250117C01200000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 75.50 | 0.00 | 0.00 | 0.00 | - | 168 | 2,990 | 6.25% |
| NVDA250221C01200000 | 2024-05-20 2:52PM EDT | 2025-02-21 | 89.00 | 0.00 | 0.00 | 0.00 | - | 21 | 160 | 6.25% |
| NVDA250321C01200000 | 2024-05-20 2:43PM EDT | 2025-03-21 | 97.70 | 0.00 | 0.00 | 0.00 | - | 14 | 466 | 6.25% |
| NVDA250620C01200000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 122.15 | 0.00 | 0.00 | 0.00 | - | 16 | 1,320 | 3.13% |
| NVDA250919C01200000 | 2024-05-20 3:26PM EDT | 2025-09-19 | 148.00 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 3.13% |
| NVDA251219C01200000 | 2024-05-20 3:23PM EDT | 2025-12-19 | 171.00 | 0.00 | 0.00 | 0.00 | - | 9 | 3,338 | 3.13% |
| NVDA260116C01200000 | 2024-05-20 2:48PM EDT | 2026-01-16 | 176.25 | 0.00 | 0.00 | 0.00 | - | 28 | 676 | 3.13% |
| NVDA260618C01200000 | 2024-05-20 1:26PM EDT | 2026-06-18 | 209.50 | 0.00 | 0.00 | 0.00 | - | 28 | 432 | 3.13% |
| NVDA261218C01200000 | 2024-05-20 3:55PM EDT | 2026-12-18 | 241.26 | 0.00 | 0.00 | 0.00 | - | 47 | 1,082 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01200000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 253.09 | 0.00 | 0.00 | 0.00 | - | 21 | 110 | 0.00% |
| NVDA240531P01200000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 252.80 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| NVDA240607P01200000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 255.65 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA240614P01200000 | 2024-05-13 2:44PM EDT | 2024-06-14 | 299.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240621P01200000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 253.50 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 0.00% |
| NVDA240628P01200000 | 2024-05-17 1:04PM EDT | 2024-06-28 | 270.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01200000 | 2024-05-06 1:23PM EDT | 2024-07-19 | 291.95 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA240816P01200000 | 2024-05-20 1:27PM EDT | 2024-08-16 | 262.50 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 0.00% |
| NVDA240920P01200000 | 2024-05-17 10:28AM EDT | 2024-09-20 | 283.00 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| NVDA241018P01200000 | 2024-05-20 12:34PM EDT | 2024-10-18 | 277.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA241115P01200000 | 2024-05-15 11:09AM EDT | 2024-11-15 | 288.77 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| NVDA241220P01200000 | 2024-05-15 11:28AM EDT | 2024-12-20 | 297.69 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| NVDA250117P01200000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 294.07 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 0.00 | 0.00 | 0.00 | - | 50 | 152 | 0.00% |
| NVDA250321P01200000 | 2024-05-02 2:33PM EDT | 2025-03-21 | 380.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620P01200000 | 2024-05-17 12:24PM EDT | 2025-06-20 | 330.78 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 340.50 | 356.35 | 0.00 | - | - | 1 | 42.30% |
| NVDA251219P01200000 | 2024-05-20 11:52AM EDT | 2025-12-19 | 348.82 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA260116P01200000 | 2024-05-17 1:01PM EDT | 2026-01-16 | 357.51 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
| NVDA260618P01200000 | 2024-05-20 12:15PM EDT | 2026-06-18 | 364.92 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| NVDA261218P01200000 | 2024-05-20 11:26AM EDT | 2026-12-18 | 383.00 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.