Italia markets open in 6 hours 2 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.631,75 -288,51 (-0,74%) EUR/USD
1,0866 -0,0004 (-0,03%) Bitcoin EUR
60.112,53 -746,94 (-1,23%) CMC Crypto 200
1.374,60 -19,44 (-1,39%)
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:1210.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01210000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 234 | 2,883 | 137.50% |
| NVDA240524C01210000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 1.30 | 1.14 | 1.29 | -0.15 | -10.34% | 133 | 152 | 85.01% |
| NVDA240531C01210000 | 2024-05-16 3:37PM EDT | 2024-05-31 | 2.49 | 2.14 | 2.38 | +0.20 | +8.73% | 13 | 38 | 69.04% |
| NVDA240607C01210000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 3.65 | 3.35 | 3.75 | 0.00 | - | 9 | 29 | 62.24% |
| NVDA240614C01210000 | 2024-05-16 12:26PM EDT | 2024-06-14 | 5.86 | 5.05 | 5.65 | +0.21 | +3.72% | 2 | 16 | 59.25% |
| NVDA240621C01210000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 6.70 | 6.40 | 6.85 | -0.25 | -3.60% | 220 | 978 | 55.92% |
| NVDA240628C01210000 | 2024-05-16 2:25PM EDT | 2024-06-28 | 8.60 | 7.65 | 8.65 | +0.95 | +12.42% | 2 | 1 | 53.88% |
| NVDA240719C01210000 | 2024-05-16 3:14PM EDT | 2024-07-19 | 14.60 | 12.90 | 13.65 | +1.55 | +11.88% | 52 | 314 | 50.51% |
| NVDA240816C01210000 | 2024-05-16 3:23PM EDT | 2024-08-16 | 23.55 | 21.05 | 21.85 | +1.61 | +7.34% | 18 | 391 | 49.39% |
| NVDA240920C01210000 | 2024-05-15 12:03PM EDT | 2024-09-20 | 36.60 | 36.00 | 37.15 | 0.00 | - | 90 | 480 | 50.98% |
| NVDA241115C01210000 | 2024-05-14 11:12AM EDT | 2024-11-15 | 44.79 | 53.80 | 54.90 | 0.00 | - | 2 | 64 | 50.42% |
| NVDA241220C01210000 | 2024-05-16 9:31AM EDT | 2024-12-20 | 67.55 | 66.95 | 68.05 | +2.60 | +4.00% | 1 | 96 | 51.25% |
| NVDA250117C01210000 | 2024-05-16 12:55PM EDT | 2025-01-17 | 77.00 | 74.30 | 75.30 | +0.90 | +1.18% | 10 | 123 | 50.81% |
| NVDA250221C01210000 | 2024-05-06 3:00PM EDT | 2025-02-21 | 86.18 | 85.85 | 87.20 | 0.00 | - | 5 | 32 | 51.33% |
| NVDA250620C01210000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 127.60 | 119.95 | 121.40 | +4.90 | +3.99% | 2 | 171 | 51.97% |
| NVDA251219C01210000 | 2024-05-08 1:52PM EDT | 2025-12-19 | 171.45 | 165.65 | 167.35 | +20.49 | +13.57% | 14 | 245 | 52.79% |
| NVDA260116C01210000 | 2024-05-16 11:56AM EDT | 2026-01-16 | 178.00 | 171.30 | 173.10 | +5.27 | +3.05% | 1 | 122 | 52.74% |
| NVDA260618C01210000 | 2024-05-15 1:26PM EDT | 2026-06-18 | 206.04 | 204.75 | 206.60 | 0.00 | - | 63 | 33 | 53.30% |
| NVDA261218C01210000 | 2024-05-15 11:47AM EDT | 2026-12-18 | 240.35 | 238.70 | 242.45 | 0.00 | - | 1 | 58 | 53.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01210000 | 2024-05-15 12:48PM EDT | 2024-05-17 | 264.50 | 257.95 | 271.80 | 0.00 | - | 2 | 0 | 319.63% |
| NVDA240614P01210000 | 2024-05-16 10:12AM EDT | 2024-06-14 | 264.05 | 266.75 | 271.60 | -49.85 | -15.88% | 2 | 1 | 51.62% |
| NVDA240621P01210000 | 2024-05-16 2:32PM EDT | 2024-06-21 | 268.85 | 267.75 | 271.65 | -49.70 | -15.60% | 2 | 3 | 52.95% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 168.84% |
| NVDA240816P01210000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 275.35 | 275.40 | 279.70 | 0.00 | - | 2 | 1 | 42.17% |
| NVDA240920P01210000 | 2024-05-16 11:47AM EDT | 2024-09-20 | 279.55 | 284.30 | 288.45 | -118.45 | -29.76% | 6 | 3 | 42.19% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 101.55% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 61.40% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 67.80% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 328.50 | 337.45 | 0.00 | - | 10 | 9 | 38.85% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 353.95 | 360.85 | 0.00 | - | 58 | 49 | 37.45% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 60.88% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 56.10% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 44.23% |
© 2024 Yahoo. Tutti i diritti riservati.