Italia markets close in 20 minutes
FTSE MIB
34.581,99 -243,02 (-0,70%) Dow Jones
39.837,56 +30,79 (+0,08%) Nasdaq
16.795,62 +0,74 (+0,00%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,21 -0,59 (-0,74%) Bitcoin EUR
64.659,49 +3.024,66 (+4,91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:10AM EDT. Mercato aperto.
Prezzo d'esercizio:1340.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01340000 | 2024-05-21 10:09AM EDT | 2024-05-24 | 0.28 | 0.24 | 0.30 | -0.02 | -6.67% | 5 | 236 | 130.47% |
| NVDA240531C01340000 | 2024-05-21 9:39AM EDT | 2024-05-31 | 0.62 | 0.63 | 0.69 | +0.03 | +5.08% | 13 | 62 | 87.62% |
| NVDA240607C01340000 | 2024-05-21 10:15AM EDT | 2024-06-07 | 1.02 | 1.01 | 1.07 | +0.05 | +5.15% | 11 | 18 | 72.90% |
| NVDA240614C01340000 | 2024-05-21 10:37AM EDT | 2024-06-14 | 1.61 | 1.49 | 1.61 | +0.14 | +9.52% | 2 | 11 | 65.64% |
| NVDA240621C01340000 | 2024-05-20 3:19PM EDT | 2024-06-21 | 1.94 | 1.80 | 1.89 | 0.00 | - | 29 | 375 | 59.64% |
| NVDA240628C01340000 | 2024-05-17 10:02AM EDT | 2024-06-28 | 2.95 | 1.83 | 2.83 | 0.00 | - | 1 | 2 | 56.15% |
| NVDA240719C01340000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 4.58 | 4.35 | 4.55 | 0.00 | - | 12 | 190 | 50.96% |
| NVDA240816C01340000 | 2024-05-20 3:41PM EDT | 2024-08-16 | 8.40 | 8.70 | 8.95 | -0.35 | -4.00% | 1 | 135 | 48.94% |
| NVDA240920C01340000 | 2024-05-20 3:41PM EDT | 2024-09-20 | 18.86 | 18.40 | 18.65 | 0.00 | - | 4 | 270 | 50.12% |
| NVDA241018C01340000 | 2024-05-20 3:42PM EDT | 2024-10-18 | 24.96 | 24.45 | 24.85 | 0.00 | - | 10 | 119 | 49.48% |
| NVDA241115C01340000 | 2024-05-17 10:33AM EDT | 2024-11-15 | 32.30 | 31.85 | 32.45 | 0.00 | - | 5 | 90 | 49.66% |
| NVDA241220C01340000 | 2024-05-21 10:38AM EDT | 2024-12-20 | 42.75 | 42.30 | 42.85 | +0.75 | +1.79% | 1 | 105 | 50.11% |
| NVDA250117C01340000 | 2024-05-20 3:20PM EDT | 2025-01-17 | 50.07 | 48.75 | 49.40 | 0.00 | - | 8 | 216 | 49.92% |
| NVDA250221C01340000 | 2024-05-14 12:13PM EDT | 2025-02-21 | 52.35 | 58.45 | 59.40 | 0.00 | - | 4 | 13 | 50.15% |
| NVDA250321C01340000 | 2024-05-17 1:42PM EDT | 2025-03-21 | 64.24 | 66.35 | 67.35 | 0.00 | - | 1 | 126 | 50.46% |
| NVDA250620C01340000 | 2024-05-20 3:17PM EDT | 2025-06-20 | 92.65 | 89.45 | 90.60 | 0.00 | - | 2 | 149 | 50.82% |
| NVDA251219C01340000 | 2024-05-20 3:58PM EDT | 2025-12-19 | 135.53 | 133.65 | 135.40 | 0.00 | - | 6 | 48 | 51.85% |
| NVDA260116C01340000 | 2024-05-20 10:08AM EDT | 2026-01-16 | 141.50 | 139.25 | 140.25 | 0.00 | - | 1 | 79 | 51.73% |
| NVDA260618C01340000 | 2024-05-15 12:30PM EDT | 2026-06-18 | 175.75 | 172.00 | 173.60 | 0.00 | - | 4 | 25 | 52.34% |
| NVDA261218C01340000 | 2024-05-17 1:35PM EDT | 2026-12-18 | 202.05 | 205.20 | 207.75 | 0.00 | - | 1 | 81 | 52.54% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01340000 | 2024-05-17 10:24AM EDT | 2024-05-24 | 405.19 | 388.45 | 401.10 | 0.00 | - | 4 | 0 | 167.82% |
| NVDA240531P01340000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 392.90 | 394.00 | 396.05 | 0.00 | - | 2 | 1 | 103.39% |
| NVDA240607P01340000 | 2024-05-14 12:42PM EDT | 2024-06-07 | 433.52 | 393.25 | 395.95 | 0.00 | - | - | 0 | 77.87% |
| NVDA240614P01340000 | 2024-05-13 2:44PM EDT | 2024-06-14 | 438.05 | 391.85 | 396.05 | 0.00 | - | 2 | 0 | 61.23% |
| NVDA240621P01340000 | 2024-05-20 10:03AM EDT | 2024-06-21 | 392.85 | 393.45 | 396.20 | 0.00 | - | 18 | 12 | 59.64% |
| NVDA240719P01340000 | 2024-05-15 10:05AM EDT | 2024-07-19 | 410.97 | 393.90 | 397.25 | 0.00 | - | 2 | 2 | 50.57% |
| NVDA240816P01340000 | 2024-05-16 1:03PM EDT | 2024-08-16 | 393.90 | 393.60 | 397.25 | 0.00 | - | 2 | 0 | 41.78% |
| NVDA240920P01340000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 527.04 | 396.60 | 400.65 | 0.00 | - | 2 | 0 | 39.98% |
| NVDA241018P01340000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 442.70 | 398.35 | 403.40 | 0.00 | - | 2 | 154 | 38.80% |
| NVDA241115P01340000 | 2024-03-27 12:20PM EDT | 2024-11-15 | 459.14 | 465.35 | 480.35 | 0.00 | - | 2 | 1 | 71.43% |
| NVDA241220P01340000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 460.55 | 405.95 | 412.85 | 0.00 | - | 2 | 31 | 38.83% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 2025-01-17 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 97.11% |
| NVDA250221P01340000 | 2024-05-16 11:06AM EDT | 2025-02-21 | 413.00 | 409.80 | 419.55 | 0.00 | - | 2 | 26 | 37.37% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 2025-06-20 | 482.22 | 500.05 | 510.10 | 0.00 | - | 2 | 3 | 56.80% |
| NVDA251219P01340000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 488.70 | 445.45 | 458.85 | 0.00 | - | 8 | 3 | 36.47% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 2026-01-16 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 47.83% |
| NVDA260618P01340000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 544.27 | 461.35 | 476.15 | 0.00 | - | 1 | 144 | 35.39% |
| NVDA261218P01340000 | 2024-05-17 2:11PM EDT | 2026-12-18 | 495.87 | 475.15 | 490.75 | 0.00 | - | 2 | 8 | 34.37% |
© 2024 Yahoo. Tutti i diritti riservati.