Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.937,60 +68,22 (+0,17%) Nasdaq
16.684,60 -13,72 (-0,08%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,91 +0,68 (+0,86%) Bitcoin EUR
61.474,26 +1.948,46 (+3,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:48PM EDT. Mercato aperto.
Prezzo d'esercizio:1580.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01580000 | 2024-05-06 2:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 391 | 275.00% |
| NVDA240621C01580000 | 2024-05-17 10:03AM EDT | 2024-06-21 | 0.50 | 0.39 | 0.47 | +0.11 | +28.21% | 1 | 170 | 65.97% |
| NVDA240719C01580000 | 2024-05-17 11:22AM EDT | 2024-07-19 | 1.33 | 1.22 | 1.30 | -0.32 | -19.39% | 1 | 113 | 56.45% |
| NVDA240816C01580000 | 2024-05-15 1:34PM EDT | 2024-08-16 | 3.10 | 2.66 | 2.81 | -0.05 | -1.59% | 1 | 39 | 52.71% |
| NVDA240920C01580000 | 2024-05-14 10:36AM EDT | 2024-09-20 | 6.05 | 6.60 | 6.85 | 0.00 | - | 1 | 42 | 52.52% |
| NVDA241018C01580000 | 2024-05-17 12:19PM EDT | 2024-10-18 | 9.76 | 9.40 | 9.75 | -1.34 | -12.07% | 19 | 326 | 51.07% |
| NVDA241115C01580000 | 2024-05-15 1:56PM EDT | 2024-11-15 | 14.90 | 13.25 | 13.65 | 0.00 | - | 10 | 184 | 50.69% |
| NVDA241220C01580000 | 2024-05-17 1:25PM EDT | 2024-12-20 | 20.00 | 19.50 | 19.85 | +2.40 | +13.64% | 1 | 73 | 50.98% |
| NVDA250117C01580000 | 2024-05-17 9:54AM EDT | 2025-01-17 | 24.70 | 23.40 | 23.80 | -0.65 | -2.56% | 100 | 71 | 50.36% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 2025-02-21 | 36.69 | 24.40 | 25.30 | 0.00 | - | 2 | 116 | 48.03% |
| NVDA250321C01580000 | 2024-05-09 2:26PM EDT | 2025-03-21 | 31.85 | 35.25 | 35.95 | 0.00 | - | 1 | 21 | 50.63% |
| NVDA250620C01580000 | 2024-05-14 9:50AM EDT | 2025-06-20 | 46.05 | 52.95 | 53.70 | 0.00 | - | 1 | 20 | 50.83% |
| NVDA251219C01580000 | 2024-05-01 12:09PM EDT | 2025-12-19 | 62.78 | 89.55 | 90.60 | 0.00 | - | 2 | 11 | 51.53% |
| NVDA260116C01580000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 89.54 | 85.50 | 87.10 | 0.00 | - | 2 | 86 | 49.63% |
| NVDA260618C01580000 | 2024-05-14 2:04PM EDT | 2026-06-18 | 117.05 | 123.85 | 125.15 | 0.00 | - | 6 | 7 | 51.96% |
| NVDA261218C01580000 | 2024-05-15 11:00AM EDT | 2026-12-18 | 160.00 | 155.35 | 158.00 | 0.00 | - | 1 | 23 | 52.23% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 1,033.18% |
| NVDA240621P01580000 | 2024-05-09 12:42PM EDT | 2024-06-21 | 688.15 | 644.80 | 651.20 | 0.00 | - | 3 | 0 | 84.61% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 129.42% |
| NVDA240816P01580000 | 2024-05-10 12:48PM EDT | 2024-08-16 | 681.26 | 645.65 | 649.65 | 0.00 | - | 2 | 0 | 47.17% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 111.53% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 645.80 | 650.20 | 0.00 | - | 4 | 0 | 38.29% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 74.82% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 84.81% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 679.55 | 685.90 | 0.00 | - | 4 | 0 | 56.16% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 678.60 | 644.65 | 656.70 | 0.00 | - | 2 | 1 | 36.92% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 94.99% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 59.36% |
| NVDA260116P01580000 | 2024-05-09 10:18AM EDT | 2026-01-16 | 710.05 | 661.55 | 676.75 | 0.00 | - | 2 | 11 | 33.75% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 42.84% |
| NVDA261218P01580000 | 2024-03-13 12:40PM EDT | 2026-12-18 | 730.38 | 716.00 | 734.00 | 0.00 | - | 28 | 12 | 39.64% |
© 2024 Yahoo. Tutti i diritti riservati.