Italia markets close in 1 hour 46 minutes
FTSE MIB
34.512,35 -312,66 (-0,90%) Dow Jones
39.817,65 +10,88 (+0,03%) Nasdaq
16.752,96 -41,91 (-0,25%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,00 -0,80 (-1,00%) Bitcoin EUR
65.523,82 +3.955,70 (+6,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:44AM EDT. Mercato aperto.
Prezzo d'esercizio:1290.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01290000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 183 | 222 | 50.00% |
| NVDA240531C01290000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 42 | 61 | 25.00% |
| NVDA240607C01290000 | 2024-05-20 3:22PM EDT | 2024-06-07 | 1.46 | 0.00 | 0.00 | 0.00 | - | 47 | 77 | 25.00% |
| NVDA240614C01290000 | 2024-05-20 1:35PM EDT | 2024-06-14 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| NVDA240621C01290000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 75 | 989 | 25.00% |
| NVDA240628C01290000 | 2024-05-20 2:36PM EDT | 2024-06-28 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| NVDA240719C01290000 | 2024-05-20 11:50AM EDT | 2024-07-19 | 5.77 | 0.00 | 0.00 | 0.00 | - | 7 | 298 | 12.50% |
| NVDA240816C01290000 | 2024-05-20 11:43AM EDT | 2024-08-16 | 10.92 | 0.00 | 0.00 | 0.00 | - | 15 | 225 | 12.50% |
| NVDA240920C01290000 | 2024-05-20 11:58AM EDT | 2024-09-20 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 12.50% |
| NVDA241115C01290000 | 2024-05-20 10:51AM EDT | 2024-11-15 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| NVDA241220C01290000 | 2024-05-20 2:43PM EDT | 2024-12-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| NVDA250117C01290000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 58.47 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 6.25% |
| NVDA250221C01290000 | 2024-05-15 3:43PM EDT | 2025-02-21 | 71.71 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 6.25% |
| NVDA250620C01290000 | 2024-05-20 3:16PM EDT | 2025-06-20 | 102.45 | 0.00 | 0.00 | 0.00 | - | 7 | 235 | 6.25% |
| NVDA251219C01290000 | 2024-05-17 2:17PM EDT | 2025-12-19 | 136.91 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| NVDA260116C01290000 | 2024-05-17 11:59AM EDT | 2026-01-16 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| NVDA260618C01290000 | 2024-05-06 2:18PM EDT | 2026-06-18 | 177.01 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 3.13% |
| NVDA261218C01290000 | 2024-05-09 12:25PM EDT | 2026-12-18 | 194.38 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01290000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 342.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01290000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 343.10 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.00% |
| NVDA240607P01290000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 370.50 | 0.00 | 0.00 | 0.00 | - | 18 | 6 | 0.00% |
| NVDA240614P01290000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 340.90 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA240621P01290000 | 2024-05-15 12:28PM EDT | 2024-06-21 | 344.25 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| NVDA240719P01290000 | 2024-05-13 11:59AM EDT | 2024-07-19 | 385.97 | 0.00 | 0.00 | 0.00 | - | 368 | 184 | 0.00% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 403.00 | 407.50 | 0.00 | - | - | 0 | 82.40% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 72.78% |
| NVDA250117P01290000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 371.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA250221P01290000 | 2024-05-10 10:44AM EDT | 2025-02-21 | 416.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620P01290000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 430.35 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 46.36% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 45.57% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 38.51% |
| NVDA261218P01290000 | 2024-05-16 1:43PM EDT | 2026-12-18 | 448.74 | 0.00 | 0.00 | 0.00 | - | 15 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.