Italia markets open in 8 hours 6 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0862 -0,0009 (-0,09%) Bitcoin EUR
64.162,02 +3.078,04 (+5,04%) CMC Crypto 200
1.489,20 +134,78 (+9,95%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1460.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01460000 | 2024-05-20 12:44PM EDT | 2024-06-21 | 0.87 | 0.83 | 0.95 | -0.20 | -18.69% | 1 | 365 | 63.28% |
| NVDA240719C01460000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 2.80 | 1.92 | 2.32 | 0.00 | - | 1 | 85 | 52.73% |
| NVDA240816C01460000 | 2024-05-20 11:01AM EDT | 2024-08-16 | 4.90 | 4.40 | 4.75 | +0.05 | +1.03% | 2 | 110 | 50.15% |
| NVDA240920C01460000 | 2024-05-20 3:14PM EDT | 2024-09-20 | 11.27 | 10.70 | 11.15 | -0.78 | -6.47% | 11 | 206 | 50.60% |
| NVDA241018C01460000 | 2024-05-17 11:43AM EDT | 2024-10-18 | 16.20 | 14.75 | 15.50 | +1.10 | +7.28% | 1 | 87 | 49.79% |
| NVDA241115C01460000 | 2024-05-15 1:20PM EDT | 2024-11-15 | 21.89 | 20.65 | 21.30 | 0.00 | - | 1 | 179 | 49.84% |
| NVDA241220C01460000 | 2024-05-20 12:52PM EDT | 2024-12-20 | 29.50 | 29.25 | 29.95 | -1.60 | -5.14% | 1 | 24 | 50.28% |
| NVDA250117C01460000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 34.40 | 34.30 | 35.05 | -2.10 | -5.75% | 1 | 430 | 49.92% |
| NVDA250221C01460000 | 2024-04-19 11:45AM EDT | 2025-02-21 | 28.80 | 39.10 | 40.25 | 0.00 | - | 1 | 29 | 48.89% |
| NVDA250321C01460000 | 2024-05-06 1:43PM EDT | 2025-03-21 | 51.15 | 49.40 | 50.20 | 0.00 | - | 3 | 26 | 50.26% |
| NVDA250620C01460000 | 2024-05-09 12:23PM EDT | 2025-06-20 | 61.35 | 70.70 | 71.95 | 0.00 | - | 4 | 51 | 50.77% |
| NVDA251219C01460000 | 2024-05-16 10:55AM EDT | 2025-12-19 | 117.00 | 111.90 | 113.05 | 0.00 | - | 1 | 68 | 51.58% |
| NVDA260116C01460000 | 2024-05-17 2:18PM EDT | 2026-01-16 | 109.45 | 117.05 | 118.80 | 0.00 | - | 2 | 40 | 51.55% |
| NVDA260618C01460000 | 2024-05-15 12:19PM EDT | 2026-06-18 | 150.85 | 148.80 | 150.45 | 0.00 | - | 2 | 10 | 52.08% |
| NVDA261218C01460000 | 2024-05-14 1:51PM EDT | 2026-12-18 | 167.30 | 181.70 | 185.15 | 0.00 | - | 2 | 157 | 52.37% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01460000 | 2024-05-17 9:35AM EDT | 2024-06-21 | 519.00 | 506.15 | 516.20 | 0.00 | - | 2 | 0 | 79.84% |
| NVDA240719P01460000 | 2024-05-15 10:06AM EDT | 2024-07-19 | 531.22 | 506.40 | 519.30 | 0.00 | - | 5 | 1 | 65.65% |
| NVDA240816P01460000 | 2024-05-16 10:06AM EDT | 2024-08-16 | 513.09 | 510.55 | 515.25 | 0.00 | - | 2 | 1 | 46.42% |
| NVDA240920P01460000 | 2024-05-14 11:39AM EDT | 2024-09-20 | 552.63 | 509.30 | 516.15 | 0.00 | - | 5 | 1 | 41.16% |
| NVDA241018P01460000 | 2024-05-13 1:40PM EDT | 2024-10-18 | 559.42 | 511.60 | 516.40 | 0.00 | - | 2 | 0 | 37.61% |
| NVDA241115P01460000 | 2024-05-13 1:44PM EDT | 2024-11-15 | 559.27 | 512.00 | 518.50 | 0.00 | - | 2 | 0 | 37.35% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 640.84 | 516.70 | 521.20 | 0.00 | - | 1 | 1 | 36.85% |
| NVDA250117P01460000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 641.54 | 518.35 | 523.10 | 0.00 | - | 1 | 1 | 36.20% |
| NVDA250221P01460000 | 2024-03-13 1:14PM EDT | 2025-02-21 | 587.82 | 581.55 | 591.85 | 0.00 | - | - | 11 | 61.83% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 2025-03-21 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 57.40% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 2025-06-20 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 54.15% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 2025-12-19 | 586.90 | 543.05 | 557.00 | 0.00 | - | 2 | 15 | 35.23% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 2026-01-16 | 669.51 | 545.35 | 557.10 | 0.00 | - | 55 | 83 | 34.44% |
| NVDA260618P01460000 | 2024-04-25 3:32PM EDT | 2026-06-18 | 653.35 | 556.35 | 571.80 | 0.00 | - | 58 | 58 | 34.20% |
| NVDA261218P01460000 | 2024-05-20 10:55AM EDT | 2026-12-18 | 576.09 | 566.25 | 585.30 | -21.92 | -3.67% | 100 | 104 | 33.35% |
© 2024 Yahoo. Tutti i diritti riservati.