Italia markets closed
Dow Jones
39.860,39 +53,62 (+0,13%) Nasdaq
16.818,25 +23,37 (+0,14%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.403,09 +1.000,45 (+1,58%) CMC Crypto 200
1.514,30 +25,76 (+1,73%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:14PM EDT. Mercato aperto.
Prezzo d'esercizio:1520.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01520000 | 2024-05-21 10:38AM EDT | 2024-06-21 | 0.66 | 0.53 | 0.56 | -0.01 | -1.49% | 3 | 153 | 65.01% |
| NVDA240719C01520000 | 2024-05-21 12:44PM EDT | 2024-07-19 | 1.64 | 1.42 | 1.52 | +0.09 | +5.81% | 3 | 116 | 53.99% |
| NVDA240816C01520000 | 2024-05-17 12:47PM EDT | 2024-08-16 | 3.10 | 3.15 | 3.35 | -0.48 | -13.41% | 1 | 50 | 50.41% |
| NVDA240920C01520000 | 2024-05-20 3:29PM EDT | 2024-09-20 | 8.75 | 7.90 | 8.15 | 0.00 | - | 1 | 11 | 50.53% |
| NVDA241018C01520000 | 2024-05-21 10:47AM EDT | 2024-10-18 | 12.05 | 11.20 | 11.85 | -0.25 | -2.03% | 1 | 54 | 49.69% |
| NVDA241115C01520000 | 2024-05-20 3:07PM EDT | 2024-11-15 | 15.80 | 15.95 | 16.40 | -1.60 | -9.20% | 2 | 87 | 49.38% |
| NVDA241220C01520000 | 2024-05-20 9:54AM EDT | 2024-12-20 | 25.50 | 23.35 | 23.65 | 0.00 | - | 15 | 95 | 49.81% |
| NVDA250117C01520000 | 2024-05-20 10:00AM EDT | 2025-01-17 | 30.00 | 27.70 | 28.15 | 0.00 | - | 2 | 67 | 49.27% |
| NVDA250221C01520000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 39.64 | 35.30 | 36.05 | 0.00 | - | 2 | 27 | 49.71% |
| NVDA250321C01520000 | 2024-05-20 10:51AM EDT | 2025-03-21 | 43.18 | 41.30 | 42.10 | 0.00 | - | 2 | 57 | 49.85% |
| NVDA250620C01520000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 63.00 | 61.00 | 61.85 | 0.00 | - | 3 | 18 | 50.10% |
| NVDA251219C01520000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 87.75 | 100.40 | 101.45 | 0.00 | - | 1 | 22 | 50.98% |
| NVDA260116C01520000 | 2024-05-15 12:12PM EDT | 2026-01-16 | 108.55 | 105.50 | 106.75 | 0.00 | - | 7 | 426 | 50.94% |
| NVDA260618C01520000 | 2024-05-21 11:10AM EDT | 2026-06-18 | 137.70 | 136.45 | 137.80 | +0.90 | +0.66% | 6 | 150 | 51.50% |
| NVDA261218C01520000 | 2024-05-20 10:54AM EDT | 2026-12-18 | 172.09 | 168.70 | 171.65 | 0.00 | - | 1 | 21 | 51.78% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 189.35% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 135.12% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 570.30 | 576.15 | 0.00 | - | 18 | 0 | 55.19% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 602.75 | 571.10 | 575.80 | 0.00 | - | 2 | 0 | 46.12% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 136.59% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 572.15 | 577.15 | 0.00 | - | 2 | 0 | 40.04% |
| NVDA241220P01520000 | 2024-05-20 10:15AM EDT | 2024-12-20 | 577.80 | 573.50 | 579.20 | 0.00 | - | 1 | 11 | 38.77% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 595.75 | 600.40 | 0.00 | - | 2 | 0 | 50.07% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 621.90 | 572.25 | 584.15 | 0.00 | - | 2 | 1 | 37.81% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 62.41% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 48.56% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 45.00% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 633.25 | 650.10 | 0.00 | - | 1 | 6 | 36.04% |
© 2024 Yahoo. Tutti i diritti riservati.