Italia markets closed
Dow Jones
39.830,75 +23,98 (+0,06%) Nasdaq
16.804,71 +9,83 (+0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.254,55 +1.399,38 (+2,23%) CMC Crypto 200
1.515,62 +27,08 (+1,82%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:45PM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00150000 | 2024-05-16 3:12PM EDT | 2024-06-21 | 800.42 | 796.00 | 801.85 | 0.00 | - | 3 | 2,804 | 307.42% |
| NVDA240719C00150000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 657.17 | 798.55 | 801.15 | 0.00 | - | 1 | 5 | 180.86% |
| NVDA240816C00150000 | 2024-05-17 1:27PM EDT | 2024-08-16 | 784.18 | 799.20 | 802.50 | 0.00 | - | 10 | 10 | 171.73% |
| NVDA240920C00150000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 750.97 | 800.30 | 803.55 | 0.00 | - | 1 | 59 | 157.50% |
| NVDA241220C00150000 | 2024-03-01 4:46PM EDT | 2024-12-20 | 677.60 | 756.25 | 763.30 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250117C00150000 | 2024-05-20 3:20PM EDT | 2025-01-17 | 803.41 | 802.10 | 812.20 | 0.00 | - | 1 | 3,443 | 137.47% |
| NVDA250620C00150000 | 2024-05-07 10:53AM EDT | 2025-06-20 | 762.50 | 802.00 | 816.25 | 0.00 | - | 3 | 950 | 112.86% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 2025-12-19 | 734.30 | 758.65 | 769.40 | 0.00 | - | 20 | 58 | 0.00% |
| NVDA260116C00150000 | 2024-05-16 10:54AM EDT | 2026-01-16 | 818.12 | 808.30 | 819.50 | 0.00 | - | 1 | 9 | 100.34% |
| NVDA260618C00150000 | 2024-02-20 2:27PM EDT | 2026-06-18 | 548.38 | 778.45 | 787.40 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA261218C00150000 | 2024-02-20 2:49PM EDT | 2026-12-18 | 553.32 | 778.80 | 794.90 | 0.00 | - | 8 | 11 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00150000 | 2024-05-15 12:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 227 | 2,752 | 185.94% |
| NVDA240719P00150000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 60 | 32 | 139.45% |
| NVDA240920P00150000 | 2024-05-15 11:07AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.06 | 0.00 | - | 1 | 2,322 | 97.27% |
| NVDA241115P00150000 | 2024-05-06 1:43PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.20 | -0.05 | -83.33% | 7 | 99 | 89.45% |
| NVDA241220P00150000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.11 | 0.06 | 0.12 | 0.00 | - | 2 | 1,180 | 80.66% |
| NVDA250117P00150000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 0.14 | 0.06 | 0.27 | 0.00 | - | 7 | 4,583 | 80.27% |
| NVDA250620P00150000 | 2024-05-17 3:23PM EDT | 2025-06-20 | 0.40 | 0.29 | 0.43 | +0.06 | +17.65% | 1 | 706 | 67.90% |
| NVDA251219P00150000 | 2024-05-13 2:06PM EDT | 2025-12-19 | 0.97 | 0.79 | 0.99 | 0.00 | - | 30 | 682 | 62.50% |
| NVDA260116P00150000 | 2024-05-21 9:42AM EDT | 2026-01-16 | 1.05 | 0.89 | 1.10 | -0.13 | -11.02% | 5 | 594 | 61.91% |
| NVDA260618P00150000 | 2024-05-16 9:55AM EDT | 2026-06-18 | 1.69 | 1.25 | 1.62 | 0.00 | - | 29 | 137 | 58.13% |
| NVDA261218P00150000 | 2024-05-20 12:04PM EDT | 2026-12-18 | 2.00 | 2.00 | 2.39 | -0.15 | -6.98% | 2 | 67 | 55.54% |
© 2024 Yahoo. Tutti i diritti riservati.