Italia markets open in 4 hours 18 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.106,69 +37,01 (+0,09%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.559,07 +4.135,66 (+6,73%) CMC Crypto 200
1.509,10 +154,68 (+11,42%)
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:1560.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01560000 | 2024-05-20 3:24PM EDT | 2024-06-21 | 0.51 | 0.47 | 0.58 | -0.04 | -7.27% | 9 | 280 | 67.97% |
| NVDA240719C01560000 | 2024-05-20 3:29PM EDT | 2024-07-19 | 1.39 | 1.26 | 1.67 | -0.03 | -2.11% | 5 | 970 | 56.57% |
| NVDA240816C01560000 | 2024-05-17 12:46PM EDT | 2024-08-16 | 2.65 | 2.72 | 3.30 | -0.35 | -11.67% | 1 | 70 | 52.08% |
| NVDA240920C01560000 | 2024-05-20 12:10PM EDT | 2024-09-20 | 6.85 | 7.00 | 7.55 | -1.95 | -22.16% | 1 | 696 | 51.68% |
| NVDA241018C01560000 | 2024-05-20 11:08AM EDT | 2024-10-18 | 10.42 | 10.10 | 10.85 | -1.58 | -13.17% | 1 | 39 | 50.36% |
| NVDA241115C01560000 | 2024-05-20 11:13AM EDT | 2024-11-15 | 14.70 | 14.70 | 15.15 | -1.32 | -8.24% | 16 | 70 | 50.20% |
| NVDA241220C01560000 | 2024-05-20 12:52PM EDT | 2024-12-20 | 21.70 | 21.50 | 22.05 | +2.80 | +14.81% | 1 | 121 | 50.58% |
| NVDA250117C01560000 | 2024-05-20 10:12AM EDT | 2025-01-17 | 26.46 | 25.70 | 26.20 | +3.76 | +16.56% | 2 | 182 | 50.07% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 2025-02-21 | 30.33 | 30.00 | 30.80 | 0.00 | - | 2 | 110 | 49.06% |
| NVDA250321C01560000 | 2024-05-17 10:55AM EDT | 2025-03-21 | 39.15 | 38.35 | 39.45 | 0.00 | - | 1 | 506 | 50.28% |
| NVDA250620C01560000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 43.85 | 57.65 | 58.80 | 0.00 | - | 2 | 98 | 50.69% |
| NVDA251219C01560000 | 2024-04-25 11:41AM EDT | 2025-12-19 | 61.25 | 96.05 | 97.70 | 0.00 | - | 1 | 36 | 51.46% |
| NVDA260116C01560000 | 2024-05-17 1:50PM EDT | 2026-01-16 | 97.40 | 100.95 | 102.65 | 0.00 | - | 2 | 38 | 51.36% |
| NVDA260618C01560000 | 2024-05-17 2:33PM EDT | 2026-06-18 | 122.00 | 131.40 | 133.05 | 0.00 | - | 1 | 61 | 51.84% |
| NVDA261218C01560000 | 2024-05-20 10:57AM EDT | 2026-12-18 | 164.96 | 163.40 | 166.80 | +8.78 | +5.62% | 2 | 289 | 52.10% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01560000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 685.37 | 628.35 | 641.35 | 0.00 | - | 2 | 0 | 132.23% |
| NVDA240719P01560000 | 2024-05-06 11:15AM EDT | 2024-07-19 | 645.91 | 606.40 | 619.25 | 0.00 | - | 2 | 0 | 50.90% |
| NVDA240816P01560000 | 2024-05-06 2:20PM EDT | 2024-08-16 | 642.07 | 607.70 | 615.75 | 0.00 | - | 4 | 0 | 53.63% |
| NVDA240920P01560000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 643.75 | 611.45 | 614.40 | 0.00 | - | 9 | 0 | 42.08% |
| NVDA241018P01560000 | 2024-05-13 1:38PM EDT | 2024-10-18 | 658.67 | 611.30 | 614.65 | 0.00 | - | 2 | 0 | 38.63% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 80.62% |
| NVDA241220P01560000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 691.28 | 612.45 | 616.35 | 0.00 | - | 32 | 0 | 35.40% |
| NVDA250117P01560000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 765.72 | 613.25 | 617.10 | 0.00 | - | 2 | 0 | 34.29% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 2025-02-21 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 64.53% |
| NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 657.00 | 612.30 | 627.50 | 0.00 | - | 2 | 1 | 38.77% |
| NVDA250620P01560000 | 2024-05-07 2:44PM EDT | 2025-06-20 | 662.00 | 616.60 | 630.55 | 0.00 | - | 2 | 1 | 35.62% |
| NVDA251219P01560000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 675.70 | 629.90 | 643.75 | 0.00 | - | 8 | 4 | 34.29% |
| NVDA260116P01560000 | 2024-03-14 12:51PM EDT | 2026-01-16 | 707.55 | 689.00 | 702.00 | 0.00 | - | 121 | 73 | 48.70% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 2026-06-18 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 45.15% |
| NVDA261218P01560000 | 2024-05-20 10:55AM EDT | 2026-12-18 | 658.58 | 648.15 | 667.75 | -49.49 | -6.99% | 100 | 7 | 32.39% |
© 2024 Yahoo. Tutti i diritti riservati.