Italia markets close in 7 hours 19 minutes
FTSE MIB
34.638,42 -186,59 (-0,54%) 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
78,93 -0,87 (-1,09%) Bitcoin EUR
65.328,30 +3.671,88 (+5,96%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1220.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01220000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 50.00% |
| NVDA240531C01220000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| NVDA240607C01220000 | 2024-05-20 2:41PM EDT | 2024-06-07 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA240614C01220000 | 2024-05-20 12:32PM EDT | 2024-06-14 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240621C01220000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| NVDA240628C01220000 | 2024-05-20 2:59PM EDT | 2024-06-28 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240719C01220000 | 2024-05-20 1:51PM EDT | 2024-07-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240816C01220000 | 2024-05-20 12:18PM EDT | 2024-08-16 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01220000 | 2024-05-20 3:14PM EDT | 2024-09-20 | 33.77 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| NVDA241018C01220000 | 2024-05-20 11:04AM EDT | 2024-10-18 | 41.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241115C01220000 | 2024-05-17 10:15AM EDT | 2024-11-15 | 48.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01220000 | 2024-05-20 1:14PM EDT | 2024-12-20 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01220000 | 2024-05-20 3:28PM EDT | 2025-01-17 | 72.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA250221C01220000 | 2024-05-20 2:51PM EDT | 2025-02-21 | 84.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01220000 | 2024-05-16 11:03AM EDT | 2025-03-21 | 98.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250620C01220000 | 2024-05-20 12:37PM EDT | 2025-06-20 | 116.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA250919C01220000 | 2024-05-10 1:18PM EDT | 2025-09-19 | 123.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01220000 | 2024-05-08 3:07PM EDT | 2025-12-19 | 148.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01220000 | 2024-05-20 10:53AM EDT | 2026-01-16 | 171.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01220000 | 2024-05-20 1:29PM EDT | 2026-06-18 | 201.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01220000 | 2024-05-20 1:00PM EDT | 2026-12-18 | 239.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01220000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 272.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240531P01220000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 272.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240607P01220000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 274.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240614P01220000 | 2024-05-15 12:26PM EDT | 2024-06-14 | 277.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01220000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 277.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01220000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 300.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816P01220000 | 2024-05-20 10:05AM EDT | 2024-08-16 | 282.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01220000 | 2024-05-16 10:54AM EDT | 2024-09-20 | 289.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01220000 | 2024-05-09 11:08AM EDT | 2024-10-18 | 342.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 66.19% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 61.51% |
| NVDA250117P01220000 | 2024-05-16 11:55AM EDT | 2025-01-17 | 309.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 68.22% |
| NVDA250321P01220000 | 2024-05-07 10:41AM EDT | 2025-03-21 | 362.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 73.05% |
| NVDA250919P01220000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 371.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 47.31% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 50.88% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 451.50 | 467.10 | 0.00 | - | 7 | 20 | 50.11% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 427.80 | 444.00 | 0.00 | - | 100 | 104 | 42.47% |
© 2024 Yahoo. Tutti i diritti riservati.