Italia markets open in 2 hours 3 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.037,68 -32,00 (-0,08%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
65.270,17 +3.460,31 (+5,60%) CMC Crypto 200
1.528,37 +173,96 (+12,84%)
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:1280.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01280000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 50.00% |
| NVDA240531C01280000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| NVDA240607C01280000 | 2024-05-20 11:25AM EDT | 2024-06-07 | 1.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240614C01280000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 2.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA240621C01280000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| NVDA240628C01280000 | 2024-05-20 12:57PM EDT | 2024-06-28 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA240719C01280000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 6.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA240816C01280000 | 2024-05-20 3:20PM EDT | 2024-08-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240920C01280000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241018C01280000 | 2024-05-20 12:45PM EDT | 2024-10-18 | 32.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA241115C01280000 | 2024-05-20 10:02AM EDT | 2024-11-15 | 41.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA241220C01280000 | 2024-05-20 11:53AM EDT | 2024-12-20 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01280000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 60.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250321C01280000 | 2024-05-20 1:10PM EDT | 2025-03-21 | 78.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620C01280000 | 2024-05-20 3:16PM EDT | 2025-06-20 | 104.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA250919C01280000 | 2024-05-15 2:06PM EDT | 2025-09-19 | 128.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01280000 | 2024-05-16 2:17PM EDT | 2025-12-19 | 149.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260116C01280000 | 2024-05-17 2:25PM EDT | 2026-01-16 | 144.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01280000 | 2024-05-06 2:17PM EDT | 2026-06-18 | 179.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01280000 | 2024-05-10 10:07AM EDT | 2026-12-18 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01280000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 333.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01280000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 333.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240607P01280000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 334.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01280000 | 2024-05-17 10:44AM EDT | 2024-06-21 | 340.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01280000 | 2024-05-20 9:52AM EDT | 2024-07-19 | 334.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01280000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 351.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 130.46% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 364.50 | 370.85 | 0.00 | - | 8 | 3 | 51.31% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 71.55% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 404.35 | 416.55 | 0.00 | - | - | 0 | 50.69% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 391.60 | 406.15 | 0.00 | - | 4 | 22 | 43.30% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 401.50 | 417.20 | 0.00 | - | - | 32 | 41.80% |
| NVDA251219P01280000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 440.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01280000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 439.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01280000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 426.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.