Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.039,10 -180,59 (-0,28%) CMC Crypto 200
1.505,39 +16,85 (+1,13%)
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:1680.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01680000 | 2024-05-21 2:07PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.33 | -0.03 | -10.34% | 5 | 138 | 71.05% |
| NVDA240719C01680000 | 2024-05-21 9:52AM EDT | 2024-07-19 | 0.74 | 0.72 | 0.86 | -0.10 | -11.90% | 1 | 51 | 58.01% |
| NVDA240816C01680000 | 2024-05-20 9:45AM EDT | 2024-08-16 | 2.00 | 1.66 | 1.87 | 0.00 | - | 1 | 18 | 53.21% |
| NVDA240920C01680000 | 2024-05-13 12:07PM EDT | 2024-09-20 | 4.50 | 4.50 | 4.95 | 0.00 | - | 3 | 35 | 52.51% |
| NVDA241018C01680000 | 2024-05-17 3:46PM EDT | 2024-10-18 | 6.60 | 6.90 | 7.25 | 0.00 | - | 1 | 10 | 51.02% |
| NVDA241115C01680000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 10.50 | 10.15 | 10.65 | -1.05 | -9.09% | 2 | 34 | 50.63% |
| NVDA241220C01680000 | 2024-05-06 11:44AM EDT | 2024-12-20 | 18.22 | 15.45 | 15.95 | 0.00 | - | 1 | 13 | 50.75% |
| NVDA250117C01680000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 18.10 | 18.50 | 19.00 | 0.00 | - | 30 | 105 | 49.98% |
| NVDA250221C01680000 | 2024-05-17 11:58AM EDT | 2025-02-21 | 23.90 | 24.90 | 25.45 | 0.00 | - | 1 | 19 | 50.24% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 25.45 | 29.65 | 30.55 | 0.00 | - | 1 | 45 | 50.30% |
| NVDA250620C01680000 | 2024-05-02 1:17PM EDT | 2025-06-20 | 34.20 | 46.35 | 47.00 | 0.00 | - | 1 | 13 | 50.44% |
| NVDA251219C01680000 | 2024-05-21 1:15PM EDT | 2025-12-19 | 80.13 | 81.40 | 82.35 | -1.42 | -1.74% | 2 | 32 | 51.03% |
| NVDA260116C01680000 | 2024-05-21 12:25PM EDT | 2026-01-16 | 85.49 | 85.90 | 87.35 | +2.59 | +3.12% | 6 | 10 | 50.96% |
| NVDA260618C01680000 | 2024-05-20 10:06AM EDT | 2026-06-18 | 114.81 | 115.15 | 116.45 | 0.00 | - | 1 | 24 | 51.45% |
| NVDA261218C01680000 | 2024-05-14 10:18AM EDT | 2026-12-18 | 128.51 | 145.90 | 148.60 | 0.00 | - | 7 | 95 | 51.61% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 773.70 | 796.40 | 812.00 | 0.00 | - | 160 | 0 | 212.93% |
| NVDA240719P01680000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 773.61 | 796.75 | 811.00 | 0.00 | - | 2 | 0 | 155.26% |
| NVDA240816P01680000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 773.89 | 797.10 | 811.15 | 0.00 | - | 2 | 0 | 128.37% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 762.32 | 721.70 | 735.00 | 0.00 | - | 2 | 0 | 59.16% |
| NVDA241220P01680000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 810.67 | 723.55 | 729.20 | 0.00 | - | 20 | 0 | 37.23% |
| NVDA250117P01680000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 762.20 | 723.65 | 729.35 | 0.00 | - | 2 | 0 | 35.29% |
| NVDA250221P01680000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 803.82 | 792.40 | 808.00 | 0.00 | - | 4 | 0 | 70.97% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 808.22 | 722.95 | 736.00 | 0.00 | - | 2 | 0 | 38.47% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 59.91% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 50.78% |
| NVDA260116P01680000 | 2024-03-07 4:17PM EDT | 2026-01-16 | 775.65 | 800.05 | 814.00 | 0.00 | - | - | 1 | 51.32% |
© 2024 Yahoo. Tutti i diritti riservati.