Italia markets close in 31 minutes
FTSE MIB
35.397,90 -12,23 (-0,03%) Dow Jones
39.913,80 +44,42 (+0,11%) Nasdaq
16.711,06 +12,74 (+0,08%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,39 +0,16 (+0,20%) Bitcoin EUR
61.309,18 +865,19 (+1,43%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:59AM EDT. Mercato aperto.
Prezzo d'esercizio:1300.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01300000 | 2024-05-17 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,273 | 175.00% |
| NVDA240524C01300000 | 2024-05-17 10:39AM EDT | 2024-05-24 | 0.56 | 0.57 | 0.60 | 0.00 | - | 1,105 | 1,334 | 95.85% |
| NVDA240531C01300000 | 2024-05-17 10:41AM EDT | 2024-05-31 | 1.02 | 1.00 | 1.05 | +0.09 | +9.68% | 165 | 1,062 | 75.61% |
| NVDA240607C01300000 | 2024-05-17 10:22AM EDT | 2024-06-07 | 1.53 | 1.58 | 1.71 | -0.27 | -15.00% | 17 | 515 | 67.09% |
| NVDA240614C01300000 | 2024-05-16 2:39PM EDT | 2024-06-14 | 2.35 | 2.41 | 2.62 | -0.33 | -12.31% | 1 | 2,565 | 62.75% |
| NVDA240621C01300000 | 2024-05-17 10:32AM EDT | 2024-06-21 | 3.05 | 3.10 | 3.20 | -0.10 | -3.17% | 185 | 5,192 | 58.66% |
| NVDA240628C01300000 | 2024-05-17 10:38AM EDT | 2024-06-28 | 3.90 | 3.85 | 4.20 | -0.47 | -10.76% | 19 | 53 | 56.24% |
| NVDA240719C01300000 | 2024-05-17 10:25AM EDT | 2024-07-19 | 6.80 | 6.90 | 7.20 | -0.50 | -6.85% | 25 | 1,430 | 51.90% |
| NVDA240816C01300000 | 2024-05-17 10:08AM EDT | 2024-08-16 | 11.60 | 12.35 | 12.65 | -1.44 | -11.04% | 54 | 896 | 49.99% |
| NVDA240920C01300000 | 2024-05-17 10:05AM EDT | 2024-09-20 | 23.30 | 23.55 | 24.00 | -3.40 | -12.73% | 12 | 1,137 | 51.21% |
| NVDA241018C01300000 | 2024-05-17 10:28AM EDT | 2024-10-18 | 29.50 | 29.90 | 30.40 | -3.10 | -9.51% | 5 | 585 | 50.19% |
| NVDA241115C01300000 | 2024-05-16 1:16PM EDT | 2024-11-15 | 35.91 | 37.85 | 38.40 | -4.79 | -11.77% | 1 | 1,099 | 50.28% |
| NVDA241220C01300000 | 2024-05-17 10:40AM EDT | 2024-12-20 | 49.50 | 49.45 | 50.00 | -1.90 | -3.70% | 14 | 665 | 51.11% |
| NVDA250117C01300000 | 2024-05-17 10:20AM EDT | 2025-01-17 | 54.60 | 55.90 | 56.45 | -3.00 | -5.21% | 34 | 1,904 | 50.63% |
| NVDA250221C01300000 | 2024-05-17 10:12AM EDT | 2025-02-21 | 63.74 | 66.20 | 67.15 | -5.21 | -7.56% | 2 | 403 | 51.06% |
| NVDA250321C01300000 | 2024-05-15 2:15PM EDT | 2025-03-21 | 77.50 | 74.10 | 74.95 | 0.00 | - | 6 | 442 | 51.25% |
| NVDA250620C01300000 | 2024-05-17 10:12AM EDT | 2025-06-20 | 95.00 | 98.25 | 99.30 | -5.00 | -5.00% | 6 | 509 | 51.72% |
| NVDA250919C01300000 | 2024-05-15 10:59AM EDT | 2025-09-19 | 121.00 | 119.00 | 122.60 | 0.00 | - | 10 | 36 | 51.96% |
| NVDA251219C01300000 | 2024-05-16 2:11PM EDT | 2025-12-19 | 144.85 | 142.30 | 143.50 | 0.00 | - | 4 | 88 | 52.49% |
| NVDA260116C01300000 | 2024-05-16 1:30PM EDT | 2026-01-16 | 151.31 | 146.95 | 150.05 | 0.00 | - | 14 | 766 | 52.44% |
| NVDA260618C01300000 | 2024-05-16 1:29PM EDT | 2026-06-18 | 183.57 | 180.80 | 182.05 | 0.00 | - | 7 | 71 | 52.99% |
| NVDA261218C01300000 | 2024-05-17 10:25AM EDT | 2026-12-18 | 212.70 | 213.95 | 217.90 | -7.80 | -3.54% | 10 | 2,657 | 53.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01300000 | 2024-05-14 3:19PM EDT | 2024-05-17 | 384.25 | 356.60 | 368.65 | 0.00 | - | 2 | 0 | 310.64% |
| NVDA240524P01300000 | 2024-05-17 10:20AM EDT | 2024-05-24 | 367.82 | 358.30 | 360.75 | +22.35 | +6.47% | 4 | 0 | 0.00% |
| NVDA240531P01300000 | 2024-05-16 9:46AM EDT | 2024-05-31 | 344.23 | 358.75 | 361.25 | 0.00 | - | 4 | 0 | 59.67% |
| NVDA240607P01300000 | 2024-05-16 2:34PM EDT | 2024-06-07 | 354.35 | 358.75 | 361.70 | 0.00 | - | 2 | 0 | 57.98% |
| NVDA240621P01300000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 353.45 | 359.60 | 361.65 | 0.00 | - | 5 | 18 | 44.86% |
| NVDA240628P01300000 | 2024-05-13 10:42AM EDT | 2024-06-28 | 405.30 | 354.95 | 360.40 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01300000 | 2024-05-16 12:03PM EDT | 2024-07-19 | 353.48 | 360.35 | 363.55 | 0.00 | - | 57 | 329 | 42.08% |
| NVDA240816P01300000 | 2024-05-14 1:59PM EDT | 2024-08-16 | 393.80 | 362.70 | 365.95 | 0.00 | - | 2 | 7 | 39.96% |
| NVDA240920P01300000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 410.25 | 367.90 | 370.40 | 0.00 | - | 2 | 104 | 39.37% |
| NVDA241018P01300000 | 2024-05-07 10:35AM EDT | 2024-10-18 | 409.80 | 370.85 | 374.20 | 0.00 | - | 2 | 2 | 38.91% |
| NVDA241115P01300000 | 2024-05-14 3:41PM EDT | 2024-11-15 | 397.67 | 374.65 | 377.70 | 0.00 | - | 10 | 10 | 38.26% |
| NVDA241220P01300000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 386.45 | 380.00 | 383.20 | 0.00 | - | 51 | 80 | 38.22% |
| NVDA250117P01300000 | 2024-05-15 11:14AM EDT | 2025-01-17 | 383.17 | 382.70 | 386.00 | 0.00 | - | 2 | 159 | 37.39% |
| NVDA250221P01300000 | 2024-05-17 9:57AM EDT | 2025-02-21 | 394.35 | 385.75 | 392.60 | -30.70 | -7.22% | 2 | 11 | 37.89% |
| NVDA250321P01300000 | 2024-05-17 10:08AM EDT | 2025-03-21 | 398.00 | 388.65 | 397.50 | -69.78 | -14.92% | 2 | 22 | 38.07% |
| NVDA250620P01300000 | 2024-05-17 9:51AM EDT | 2025-06-20 | 407.00 | 400.55 | 413.35 | -21.97 | -5.12% | 8 | 9 | 38.55% |
| NVDA250919P01300000 | 2024-05-16 3:39PM EDT | 2025-09-19 | 411.50 | 406.35 | 422.95 | 0.00 | - | 1 | 6 | 37.40% |
| NVDA251219P01300000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 454.95 | 419.75 | 431.80 | 0.00 | - | 2 | 4 | 36.48% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 424.60 | 437.20 | 0.00 | - | 1 | 32 | 36.88% |
| NVDA260618P01300000 | 2024-05-07 10:03AM EDT | 2026-06-18 | 473.10 | 438.80 | 450.20 | 0.00 | - | 1 | 44 | 35.59% |
| NVDA261218P01300000 | 2024-05-15 11:25AM EDT | 2026-12-18 | 460.25 | 451.00 | 467.80 | 0.00 | - | 1 | 78 | 35.06% |
© 2024 Yahoo. Tutti i diritti riservati.