Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.937,79 +68,41 (+0,17%) Nasdaq
16.693,82 -4,50 (-0,03%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,70 +0,47 (+0,59%) Bitcoin EUR
61.520,12 +1.500,43 (+2,50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:03PM EDT. Mercato aperto.
Prezzo d'esercizio:1480.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01480000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 495 | 243.75% |
| NVDA240621C01480000 | 2024-05-17 11:45AM EDT | 2024-06-21 | 0.77 | 0.74 | 0.82 | -0.15 | -16.30% | 2 | 442 | 63.01% |
| NVDA240719C01480000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 2.50 | 2.06 | 2.17 | 0.00 | - | 4 | 569 | 54.35% |
| NVDA240816C01480000 | 2024-05-17 10:01AM EDT | 2024-08-16 | 4.90 | 4.25 | 4.45 | -0.74 | -13.12% | 1 | 365 | 51.16% |
| NVDA240920C01480000 | 2024-05-15 11:56AM EDT | 2024-09-20 | 11.60 | 9.80 | 10.15 | 0.00 | - | 1 | 688 | 51.48% |
| NVDA241018C01480000 | 2024-05-16 9:57AM EDT | 2024-10-18 | 17.03 | 13.50 | 13.95 | 0.00 | - | 1 | 42 | 50.21% |
| NVDA241115C01480000 | 2024-05-16 10:42AM EDT | 2024-11-15 | 22.45 | 18.60 | 19.05 | 0.00 | - | 1 | 386 | 50.10% |
| NVDA241220C01480000 | 2024-05-16 1:35PM EDT | 2024-12-20 | 29.62 | 26.30 | 26.70 | 0.00 | - | 22 | 49 | 50.53% |
| NVDA250117C01480000 | 2024-05-17 10:17AM EDT | 2025-01-17 | 31.70 | 30.75 | 31.55 | -4.96 | -13.53% | 1 | 1,897 | 50.16% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 21.27 | 38.70 | 39.45 | 0.00 | - | 2 | 24 | 50.28% |
| NVDA250321C01480000 | 2024-05-17 12:10PM EDT | 2025-03-21 | 45.95 | 44.90 | 45.60 | -2.75 | -5.65% | 3 | 3 | 50.41% |
| NVDA250620C01480000 | 2024-05-16 10:18AM EDT | 2025-06-20 | 71.70 | 64.75 | 65.55 | 0.00 | - | 4 | 569 | 50.74% |
| NVDA251219C01480000 | 2024-05-14 2:06PM EDT | 2025-12-19 | 98.45 | 103.90 | 105.10 | 0.00 | - | 2 | 56 | 51.50% |
| NVDA260116C01480000 | 2024-05-14 1:52PM EDT | 2026-01-16 | 102.50 | 108.95 | 110.15 | 0.00 | - | 2 | 593 | 51.42% |
| NVDA260618C01480000 | 2024-05-16 1:25PM EDT | 2026-06-18 | 145.53 | 139.85 | 141.25 | 0.00 | - | 1 | 69 | 52.00% |
| NVDA261218C01480000 | 2024-05-15 12:05PM EDT | 2026-12-18 | 178.65 | 172.05 | 174.95 | 0.00 | - | 4 | 619 | 52.28% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 971.51% |
| NVDA240621P01480000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 560.44 | 545.75 | 551.40 | 0.00 | - | 315 | 0 | 72.85% |
| NVDA240719P01480000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 542.29 | 545.75 | 550.60 | 0.00 | - | 4 | 0 | 53.03% |
| NVDA240816P01480000 | 2024-05-17 11:47AM EDT | 2024-08-16 | 547.10 | 546.50 | 550.55 | -39.36 | -6.71% | 2 | 0 | 50.81% |
| NVDA240920P01480000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 592.10 | 547.10 | 550.80 | 0.00 | - | 2 | 0 | 43.73% |
| NVDA241018P01480000 | 2024-05-09 2:59PM EDT | 2024-10-18 | 590.75 | 547.90 | 551.90 | 0.00 | - | 2 | 1 | 41.27% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 651.75 | 549.20 | 553.15 | 0.00 | - | 2 | 0 | 39.55% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 65.33% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 609.55 | 552.20 | 555.75 | 0.00 | - | 3 | 0 | 36.55% |
| NVDA250221P01480000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 584.30 | 553.90 | 560.10 | 0.00 | - | 2 | 1 | 37.35% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 2025-03-21 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 55.53% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 67.59% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 44.50% |
| NVDA260116P01480000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 671.91 | 573.60 | 587.05 | 0.00 | - | 17 | 52 | 34.65% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 46.44% |
| NVDA261218P01480000 | 2024-05-06 1:00PM EDT | 2026-12-18 | 614.98 | 594.20 | 612.50 | 0.00 | - | 40 | 195 | 33.25% |
© 2024 Yahoo. Tutti i diritti riservati.