Italia markets close in 14 minutes
FTSE MIB
34.599,28 -225,73 (-0,65%) Dow Jones
39.883,57 +76,80 (+0,19%) Nasdaq
16.795,17 +0,30 (+0,00%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,37 -0,43 (-0,54%) Bitcoin EUR
64.644,36 +2.876,14 (+4,66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:16AM EDT. Mercato aperto.
Prezzo d'esercizio:1420.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01420000 | 2024-05-21 10:58AM EDT | 2024-06-21 | 1.10 | 1.08 | 1.14 | +0.04 | +3.77% | 4 | 431 | 62.89% |
| NVDA240719C01420000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 2.71 | 2.70 | 2.87 | 0.00 | - | 87 | 111 | 52.90% |
| NVDA240816C01420000 | 2024-05-20 9:54AM EDT | 2024-08-16 | 5.17 | 5.55 | 5.80 | -1.38 | -21.07% | 1 | 129 | 50.02% |
| NVDA240920C01420000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 11.85 | 12.75 | 13.10 | 0.00 | - | 1 | 191 | 50.64% |
| NVDA241018C01420000 | 2024-05-21 10:57AM EDT | 2024-10-18 | 17.70 | 17.55 | 17.95 | -1.00 | -5.35% | 55 | 94 | 49.81% |
| NVDA241115C01420000 | 2024-05-20 11:40AM EDT | 2024-11-15 | 23.48 | 23.80 | 24.25 | 0.00 | - | 1 | 44 | 49.86% |
| NVDA241220C01420000 | 2024-05-20 12:52PM EDT | 2024-12-20 | 33.61 | 32.95 | 33.35 | 0.00 | - | 1 | 148 | 50.32% |
| NVDA250117C01420000 | 2024-05-21 9:48AM EDT | 2025-01-17 | 36.42 | 38.25 | 38.85 | -3.13 | -7.91% | 1 | 130 | 49.93% |
| NVDA250221C01420000 | 2024-05-16 9:57AM EDT | 2025-02-21 | 52.70 | 47.10 | 48.30 | 0.00 | - | 1 | 47 | 50.24% |
| NVDA250321C01420000 | 2024-05-20 1:27PM EDT | 2025-03-21 | 54.85 | 54.15 | 55.15 | 0.00 | - | 1 | 31 | 50.41% |
| NVDA250620C01420000 | 2024-05-09 11:44AM EDT | 2025-06-20 | 67.00 | 76.15 | 77.05 | 0.00 | - | 3 | 29 | 50.83% |
| NVDA251219C01420000 | 2024-05-21 10:39AM EDT | 2025-12-19 | 118.05 | 118.40 | 119.65 | -2.35 | -1.95% | 3 | 21 | 51.74% |
| NVDA260116C01420000 | 2024-05-21 10:58AM EDT | 2026-01-16 | 123.65 | 123.50 | 125.10 | -2.35 | -1.87% | 1 | 29 | 51.66% |
| NVDA260618C01420000 | 2024-05-20 12:54PM EDT | 2026-06-18 | 158.25 | 155.85 | 157.50 | 0.00 | - | 26 | 187 | 52.25% |
| NVDA261218C01420000 | 2024-04-24 12:54PM EDT | 2026-12-18 | 128.23 | 189.00 | 191.95 | 0.00 | - | 2 | 98 | 52.51% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01420000 | 2024-05-16 2:35PM EDT | 2024-06-21 | 473.90 | 471.05 | 476.80 | 0.00 | - | 4 | 0 | 72.94% |
| NVDA240719P01420000 | 2024-05-13 1:31PM EDT | 2024-07-19 | 518.30 | 472.25 | 475.50 | 0.00 | - | 84 | 0 | 48.47% |
| NVDA240816P01420000 | 2024-05-07 3:48PM EDT | 2024-08-16 | 515.40 | 472.15 | 476.00 | 0.00 | - | 2 | 0 | 41.77% |
| NVDA240920P01420000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 627.35 | 472.75 | 476.30 | 0.00 | - | 860 | 0 | 36.13% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 649.25 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 86.13% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 2024-12-20 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 64.52% |
| NVDA250117P01420000 | 2024-05-20 10:28AM EDT | 2025-01-17 | 483.17 | 480.85 | 485.40 | 0.00 | - | 4 | 14 | 35.14% |
| NVDA250321P01420000 | 2024-05-20 10:22AM EDT | 2025-03-21 | 488.91 | 483.05 | 495.50 | 0.00 | - | 2 | 22 | 36.97% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 58.11% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 2025-12-19 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 51.58% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 47.77% |
| NVDA261218P01420000 | 2024-05-20 10:32AM EDT | 2026-12-18 | 545.00 | 536.80 | 553.40 | 0.00 | - | 21 | 19 | 33.56% |
© 2024 Yahoo. Tutti i diritti riservati.