Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.958,54 +89,16 (+0,22%) Nasdaq
16.678,22 -20,10 (-0,12%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,07 +0,84 (+1,06%) Bitcoin EUR
61.390,45 +1.336,42 (+2,23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:18PM EDT. Mercato aperto.
Prezzo d'esercizio:1450.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01450000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 833 | 237.50% |
| NVDA240524C01450000 | 2024-05-17 2:58PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.19 | 0.00 | - | 872 | 2,396 | 109.96% |
| NVDA240531C01450000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 0.29 | 0.24 | 0.30 | -0.09 | -23.68% | 44 | 110 | 84.42% |
| NVDA240607C01450000 | 2024-05-17 2:51PM EDT | 2024-06-07 | 0.51 | 0.45 | 0.54 | -0.04 | -7.27% | 12 | 31 | 74.61% |
| NVDA240614C01450000 | 2024-05-17 12:41PM EDT | 2024-06-14 | 0.76 | 0.70 | 0.81 | -0.13 | -14.61% | 7 | 20 | 68.43% |
| NVDA240621C01450000 | 2024-05-17 12:48PM EDT | 2024-06-21 | 0.91 | 0.89 | 0.91 | -0.40 | -30.53% | 36 | 442 | 62.83% |
| NVDA240628C01450000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 1.50 | 0.65 | 1.75 | 0.00 | - | 10 | 30 | 59.77% |
| NVDA240719C01450000 | 2024-05-17 10:48AM EDT | 2024-07-19 | 2.83 | 2.26 | 2.38 | -0.24 | -7.82% | 2 | 477 | 54.04% |
| NVDA240816C01450000 | 2024-05-17 2:52PM EDT | 2024-08-16 | 4.55 | 4.60 | 4.80 | -1.32 | -22.49% | 7 | 101 | 50.92% |
| NVDA240920C01450000 | 2024-05-17 10:47AM EDT | 2024-09-20 | 11.37 | 10.75 | 11.00 | -1.61 | -12.40% | 61 | 152 | 51.60% |
| NVDA241115C01450000 | 2024-05-17 2:47PM EDT | 2024-11-15 | 19.31 | 19.80 | 20.30 | -4.94 | -20.37% | 2 | 133 | 50.17% |
| NVDA241220C01450000 | 2024-05-17 1:08PM EDT | 2024-12-20 | 29.60 | 27.80 | 28.30 | -2.56 | -7.96% | 1 | 67 | 50.66% |
| NVDA250221C01450000 | 2024-05-17 2:31PM EDT | 2025-02-21 | 40.30 | 40.80 | 41.55 | -0.55 | -1.35% | 6 | 234 | 50.52% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 2025-03-21 | 42.75 | 47.00 | 47.85 | 0.00 | - | 1 | 37 | 50.64% |
| NVDA250620C01450000 | 2024-05-07 2:32PM EDT | 2025-06-20 | 66.25 | 66.85 | 67.75 | 0.00 | - | 5 | 71 | 50.86% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01450000 | 2024-04-01 1:49PM EDT | 2024-05-17 | 550.48 | 590.00 | 597.95 | 0.00 | - | 4 | 0 | 1,032.15% |
| NVDA240607P01450000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 531.78 | 521.20 | 532.05 | 0.00 | - | - | 0 | 92.70% |
| NVDA240614P01450000 | 2024-05-16 9:59AM EDT | 2024-06-14 | 495.44 | 518.50 | 531.55 | 0.00 | - | 2 | 0 | 69.02% |
| NVDA240621P01450000 | 2024-05-16 1:31PM EDT | 2024-06-21 | 503.15 | 519.15 | 529.65 | 0.00 | - | 4 | 0 | 52.39% |
| NVDA240628P01450000 | 2024-05-13 10:43AM EDT | 2024-06-28 | 555.19 | 509.45 | 515.85 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01450000 | 2024-05-16 9:56AM EDT | 2024-07-19 | 495.00 | 519.15 | 531.95 | 0.00 | - | 2 | 0 | 67.43% |
| NVDA240816P01450000 | 2024-05-16 10:05AM EDT | 2024-08-16 | 499.55 | 521.60 | 533.15 | 0.00 | - | 4 | 2 | 58.03% |
| NVDA240920P01450000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 534.55 | 523.55 | 527.45 | 0.00 | - | 4 | 0 | 40.61% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 524.40 | 528.70 | 0.00 | - | 2 | 0 | 35.87% |
| NVDA241220P01450000 | 2024-03-11 2:54PM EDT | 2024-12-20 | 595.44 | 580.35 | 587.50 | 0.00 | - | 14 | 26 | 65.74% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 55.54% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 2025-03-21 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 56.15% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 77.79% |
© 2024 Yahoo. Tutti i diritti riservati.