Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.899,26 +29,88 (+0,07%) Nasdaq
16.633,86 -64,46 (-0,39%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,96 +0,73 (+0,92%) Bitcoin EUR
61.164,46 +1.494,39 (+2,50%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:29PM EDT. Mercato aperto.
Prezzo d'esercizio:1620.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01620000 | 2024-05-08 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 546 | 293.75% |
| NVDA240621C01620000 | 2024-05-17 1:21PM EDT | 2024-06-21 | 0.34 | 0.30 | 0.37 | -0.12 | -26.09% | 97 | 262 | 68.21% |
| NVDA240719C01620000 | 2024-05-16 1:36PM EDT | 2024-07-19 | 1.26 | 0.91 | 0.99 | 0.00 | - | 1 | 53 | 57.69% |
| NVDA240816C01620000 | 2024-05-17 12:20PM EDT | 2024-08-16 | 2.44 | 2.07 | 2.21 | +0.27 | +12.44% | 2 | 40 | 53.75% |
| NVDA240920C01620000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 6.78 | 5.30 | 5.50 | 0.00 | - | 2 | 116 | 53.22% |
| NVDA241115C01620000 | 2024-05-17 11:18AM EDT | 2024-11-15 | 12.20 | 10.75 | 11.40 | -2.90 | -19.21% | 3 | 57 | 51.11% |
| NVDA241220C01620000 | 2024-05-16 9:40AM EDT | 2024-12-20 | 20.75 | 16.40 | 16.80 | 0.00 | - | 2 | 99 | 51.37% |
| NVDA250117C01620000 | 2024-05-17 11:43AM EDT | 2025-01-17 | 21.46 | 19.75 | 20.20 | +3.26 | +17.91% | 10 | 70 | 50.63% |
| NVDA250221C01620000 | 2024-05-06 3:45PM EDT | 2025-02-21 | 30.29 | 25.95 | 26.45 | 0.00 | - | 1 | 109 | 50.90% |
| NVDA250321C01620000 | 2024-05-09 2:52PM EDT | 2025-03-21 | 29.30 | 30.40 | 31.30 | 0.00 | - | 3 | 29 | 50.83% |
| NVDA250620C01620000 | 2024-05-16 11:30AM EDT | 2025-06-20 | 51.95 | 46.80 | 47.65 | -3.88 | -6.95% | 1 | 280 | 50.95% |
| NVDA251219C01620000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 75.50 | 81.50 | 82.50 | 0.00 | - | 2 | 18 | 51.59% |
| NVDA260116C01620000 | 2024-05-09 2:31PM EDT | 2026-01-16 | 80.08 | 86.60 | 87.70 | 0.00 | - | 3 | 36 | 51.64% |
| NVDA260618C01620000 | 2024-04-25 3:34PM EDT | 2026-06-18 | 84.49 | 114.25 | 115.70 | 0.00 | - | 1 | 13 | 51.96% |
| NVDA261218C01620000 | 2024-04-22 9:34AM EDT | 2026-12-18 | 95.45 | 145.25 | 148.10 | 0.00 | - | 5 | 131 | 52.30% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01620000 | 2024-03-12 2:10PM EDT | 2024-05-17 | 717.25 | 711.40 | 715.80 | 0.00 | - | - | 0 | 726.00% |
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 2024-06-21 | 712.83 | 736.40 | 752.00 | 0.00 | - | 182 | 0 | 166.47% |
| NVDA240719P01620000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 739.30 | 733.10 | 745.05 | 0.00 | - | 3 | 0 | 120.09% |
| NVDA240816P01620000 | 2024-03-08 12:45PM EDT | 2024-08-16 | 717.35 | 735.10 | 747.90 | 0.00 | - | 2 | 0 | 102.08% |
| NVDA240920P01620000 | 2024-04-17 10:05AM EDT | 2024-09-20 | 753.17 | 694.90 | 699.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01620000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 674.28 | 733.85 | 747.10 | 0.00 | - | 2 | 0 | 71.83% |
| NVDA241220P01620000 | 2024-03-12 12:45PM EDT | 2024-12-20 | 731.30 | 711.90 | 720.05 | 0.00 | - | 2 | 0 | 51.11% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 2025-01-17 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 94.44% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 2025-02-21 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 58.55% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 2025-03-21 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 55.33% |
| NVDA251219P01620000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 731.70 | 702.55 | 717.35 | 0.00 | - | 2 | 8 | 31.97% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 751.87 | 703.45 | 716.65 | 0.00 | - | 1 | 38 | 30.93% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 2026-06-18 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 38.23% |
| NVDA261218P01620000 | 2024-05-09 10:18AM EDT | 2026-12-18 | 759.75 | 718.05 | 735.85 | 0.00 | - | 2 | 1 | 30.52% |
© 2024 Yahoo. Tutti i diritti riservati.