Italia markets closed
FTSE MIB
35.402,26 -7,87 (-0,02%) Dow Jones
39.882,79 +13,41 (+0,03%) Nasdaq
16.687,79 -10,53 (-0,06%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,65 +0,42 (+0,53%) Bitcoin EUR
61.887,57 +1.412,64 (+2,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:47AM EDT. Mercato aperto.
Prezzo d'esercizio:1690.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01690000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 306.25% |
| NVDA240621C01690000 | 2024-05-17 10:00AM EDT | 2024-06-21 | 0.23 | 0.21 | 0.27 | -0.03 | -11.54% | 9 | 99 | 68.65% |
| NVDA240719C01690000 | 2024-05-16 9:54AM EDT | 2024-07-19 | 1.08 | 0.76 | 0.85 | 0.00 | - | 1 | 54 | 58.75% |
| NVDA240816C01690000 | 2024-05-13 3:08PM EDT | 2024-08-16 | 1.54 | 1.73 | 1.87 | 0.00 | - | 3 | 27 | 54.41% |
| NVDA240920C01690000 | 2024-05-15 10:33AM EDT | 2024-09-20 | 5.15 | 4.55 | 5.05 | 0.00 | - | 2 | 32 | 53.96% |
| NVDA241018C01690000 | 2024-05-14 11:27AM EDT | 2024-10-18 | 6.05 | 6.70 | 7.00 | 0.00 | - | 3 | 42 | 52.09% |
| NVDA241115C01690000 | 2024-05-15 9:57AM EDT | 2024-11-15 | 9.95 | 9.65 | 9.95 | +0.25 | +2.58% | 3 | 21 | 51.44% |
| NVDA241220C01690000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 10.56 | 14.75 | 15.05 | 0.00 | - | 2 | 36 | 51.63% |
| NVDA250117C01690000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 20.20 | 18.00 | 18.40 | 0.00 | - | 7 | 61 | 50.95% |
| NVDA250221C01690000 | 2024-04-22 10:22AM EDT | 2025-02-21 | 12.00 | 23.35 | 23.95 | 0.00 | - | 1 | 4 | 50.92% |
| NVDA250321C01690000 | 2024-05-09 12:21PM EDT | 2025-03-21 | 25.35 | 28.10 | 28.70 | 0.00 | - | 1 | 29 | 51.01% |
| NVDA250620C01690000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 27.78 | 43.80 | 44.55 | 0.00 | - | 2 | 6 | 51.08% |
| NVDA251219C01690000 | 2024-05-16 9:36AM EDT | 2025-12-19 | 81.43 | 77.05 | 78.00 | 0.00 | - | 8 | 16 | 51.47% |
| NVDA260116C01690000 | 2024-04-09 2:09PM EDT | 2026-01-16 | 61.07 | 70.85 | 72.00 | 0.00 | - | - | 1 | 48.90% |
| NVDA260618C01690000 | 2024-05-13 3:29PM EDT | 2026-06-18 | 99.36 | 109.85 | 110.90 | 0.00 | - | 2 | 13 | 51.87% |
| NVDA261218C01690000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 123.95 | 140.25 | 143.00 | 0.00 | - | 3 | 13 | 52.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01690000 | 2024-03-19 3:52PM EDT | 2024-05-17 | 797.43 | 840.30 | 844.95 | 0.00 | - | 2 | 0 | 1,294.03% |
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 2024-06-21 | 783.67 | 806.40 | 822.00 | 0.00 | - | 254 | 0 | 186.08% |
| NVDA240719P01690000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 807.30 | 805.60 | 815.25 | 0.00 | - | 2 | 0 | 136.39% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 82.60% |
| NVDA241115P01690000 | 2024-03-07 4:00PM EDT | 2024-11-15 | 774.00 | 803.85 | 817.10 | 0.00 | - | - | 0 | 80.71% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 820.69 | 751.70 | 756.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 2025-01-17 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 69.39% |
| NVDA250221P01690000 | 2024-05-08 11:02AM EDT | 2025-02-21 | 781.70 | 748.70 | 762.45 | 0.00 | - | 2 | 0 | 37.91% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 812.60 | 748.75 | 763.50 | 0.00 | - | - | 0 | 37.24% |
| NVDA250620P01690000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 870.03 | 750.05 | 765.95 | 0.00 | - | - | 0 | 34.71% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 2025-12-19 | 871.05 | 757.15 | 772.45 | 0.00 | - | 2 | 0 | 32.25% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 2026-01-16 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 46.94% |
© 2024 Yahoo. Tutti i diritti riservati.