Italia markets open in 6 hours 20 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.276,39 +206,71 (+0,53%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.662,27 +4.535,61 (+7,42%) CMC Crypto 200
1.520,79 +166,38 (+12,27%)
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:1640.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01640000 | 2024-05-20 2:16PM EDT | 2024-06-21 | 0.40 | 0.24 | 0.40 | +0.12 | +42.86% | 51 | 823 | 69.87% |
| NVDA240719C01640000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 0.96 | 0.86 | 0.97 | -0.14 | -12.73% | 8 | 355 | 57.56% |
| NVDA240816C01640000 | 2024-05-17 2:52PM EDT | 2024-08-16 | 1.93 | 1.90 | 2.06 | 0.00 | - | 2 | 371 | 52.75% |
| NVDA240920C01640000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 6.61 | 5.15 | 5.60 | 0.00 | - | 33 | 782 | 52.47% |
| NVDA241115C01640000 | 2024-05-20 1:10PM EDT | 2024-11-15 | 11.40 | 11.25 | 11.70 | -0.17 | -1.47% | 1 | 483 | 50.59% |
| NVDA241220C01640000 | 2024-05-20 10:43AM EDT | 2024-12-20 | 17.36 | 16.95 | 17.50 | -0.49 | -2.75% | 10 | 268 | 50.83% |
| NVDA250117C01640000 | 2024-05-20 10:30AM EDT | 2025-01-17 | 19.55 | 20.60 | 21.10 | -2.57 | -11.62% | 2 | 750 | 50.15% |
| NVDA250221C01640000 | 2024-05-20 10:07AM EDT | 2025-02-21 | 27.50 | 26.65 | 27.55 | +3.80 | +16.03% | 14 | 243 | 50.29% |
| NVDA250321C01640000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 33.50 | 31.65 | 32.70 | 0.00 | - | 3 | 138 | 50.34% |
| NVDA250620C01640000 | 2024-05-17 10:57AM EDT | 2025-06-20 | 50.00 | 48.60 | 50.35 | 0.00 | - | 1 | 831 | 50.57% |
| NVDA251219C01640000 | 2024-05-16 9:54AM EDT | 2025-12-19 | 89.50 | 85.20 | 86.80 | 0.00 | - | 1 | 163 | 51.32% |
| NVDA260116C01640000 | 2024-05-13 2:40PM EDT | 2026-01-16 | 79.50 | 89.90 | 91.55 | 0.00 | - | 3 | 392 | 51.23% |
| NVDA260618C01640000 | 2024-05-20 1:38PM EDT | 2026-06-18 | 119.40 | 119.20 | 120.80 | +0.40 | +0.34% | 1 | 35 | 51.66% |
| NVDA261218C01640000 | 2024-05-17 3:43PM EDT | 2026-12-18 | 144.35 | 149.95 | 153.90 | 0.00 | - | 777 | 3,628 | 51.87% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 203.47% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 145.54% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 118.86% |
| NVDA240920P01640000 | 2024-05-15 10:28AM EDT | 2024-09-20 | 706.96 | 687.65 | 699.10 | 0.00 | - | 4 | 0 | 55.07% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 86.06% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 76.23% |
| NVDA250117P01640000 | 2024-05-13 1:47PM EDT | 2025-01-17 | 736.40 | 691.20 | 695.45 | 0.00 | - | 2 | 0 | 34.50% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 688.35 | 703.30 | 0.00 | - | 2 | 0 | 40.47% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 57.40% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 702.40 | 715.20 | 0.00 | - | 4 | 2 | 33.39% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 749.85 | 702.55 | 717.30 | 0.00 | - | - | 1 | 33.38% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 45.33% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 716.10 | 735.55 | 0.00 | - | 2 | 23 | 31.48% |
© 2024 Yahoo. Tutti i diritti riservati.