Italia markets close in 6 hours 39 minutes
FTSE MIB
34.457,49 -367,52 (-1,06%) 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
79,16 -0,64 (-0,80%) Bitcoin EUR
65.239,68 +3.758,76 (+6,11%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1320.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01320000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| NVDA240531C01320000 | 2024-05-20 12:36PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| NVDA240607C01320000 | 2024-05-20 1:04PM EDT | 2024-06-07 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240614C01320000 | 2024-05-20 1:04PM EDT | 2024-06-14 | 1.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA240621C01320000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA240628C01320000 | 2024-05-15 2:32PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA240719C01320000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240816C01320000 | 2024-05-20 2:57PM EDT | 2024-08-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| NVDA240920C01320000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241018C01320000 | 2024-05-20 10:41AM EDT | 2024-10-18 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115C01320000 | 2024-05-20 2:40PM EDT | 2024-11-15 | 35.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220C01320000 | 2024-05-20 2:03PM EDT | 2024-12-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C01320000 | 2024-05-20 9:32AM EDT | 2025-01-17 | 52.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250221C01320000 | 2024-05-20 2:59PM EDT | 2025-02-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250321C01320000 | 2024-05-17 10:38AM EDT | 2025-03-21 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01320000 | 2024-05-20 12:40PM EDT | 2025-06-20 | 95.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 80.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219C01320000 | 2024-05-20 9:43AM EDT | 2025-12-19 | 140.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA260116C01320000 | 2024-05-20 2:59PM EDT | 2026-01-16 | 146.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260618C01320000 | 2024-05-20 12:12PM EDT | 2026-06-18 | 176.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01320000 | 2024-05-20 10:11AM EDT | 2026-12-18 | 213.30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01320000 | 2024-05-17 10:55AM EDT | 2024-05-24 | 381.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA240531P01320000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 373.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01320000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 387.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01320000 | 2024-05-13 1:36PM EDT | 2024-07-19 | 418.60 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| NVDA240816P01320000 | 2024-05-13 10:41AM EDT | 2024-08-16 | 427.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920P01320000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 111.30% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 61.73% |
| NVDA250117P01320000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 431.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 58.96% |
| NVDA250620P01320000 | 2024-05-08 12:13PM EDT | 2025-06-20 | 455.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01320000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 471.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 45.88% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01320000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 509.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.