Italia markets open in 2 hours 52 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.118,59 +48,91 (+0,13%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.583,81 +4.118,23 (+6,70%) CMC Crypto 200
1.533,87 +179,45 (+13,25%)
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:1710.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01710000 | 2024-05-20 12:45PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.32 | +0.06 | +30.00% | 69 | 32 | 73.19% |
| NVDA240719C01710000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 0.78 | 0.62 | 0.74 | -0.30 | -27.78% | 2 | 64 | 59.08% |
| NVDA240816C01710000 | 2024-05-20 9:34AM EDT | 2024-08-16 | 1.80 | 1.41 | 1.56 | -0.07 | -3.74% | 1 | 18 | 53.82% |
| NVDA240920C01710000 | 2024-05-16 3:12PM EDT | 2024-09-20 | 5.17 | 3.90 | 4.30 | 0.00 | - | 3 | 31 | 53.01% |
| NVDA241018C01710000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 5.20 | 6.00 | 6.55 | 0.00 | - | 1 | 4 | 51.55% |
| NVDA241115C01710000 | 2024-05-15 10:42AM EDT | 2024-11-15 | 9.67 | 8.90 | 9.70 | 0.00 | - | 1 | 8 | 51.08% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 2024-12-20 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 46.51% |
| NVDA250117C01710000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 19.10 | 17.05 | 17.55 | 0.00 | - | 5 | 10 | 50.36% |
| NVDA250221C01710000 | 2024-05-14 1:46PM EDT | 2025-02-21 | 19.87 | 22.40 | 23.40 | 0.00 | - | 1 | 15 | 50.47% |
| NVDA250321C01710000 | 2024-05-03 12:58PM EDT | 2025-03-21 | 24.86 | 27.05 | 27.80 | 0.00 | - | 5 | 13 | 50.45% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 33.35 | 39.25 | 40.25 | 0.00 | - | 16 | 29 | 49.47% |
| NVDA251219C01710000 | 2024-05-20 9:49AM EDT | 2025-12-19 | 77.55 | 76.85 | 78.25 | -1.55 | -1.96% | 4 | 61 | 51.21% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 2026-01-16 | 57.90 | 68.85 | 69.95 | 0.00 | - | 2 | 5 | 48.12% |
| NVDA260618C01710000 | 2024-05-17 3:53PM EDT | 2026-06-18 | 103.50 | 109.60 | 111.15 | 0.00 | - | 2 | 43 | 51.53% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 132.15 | 134.90 | 0.00 | - | - | 1 | 50.34% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 211.70% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 151.59% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 125.43% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 111.06% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 75.63% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 760.65 | 764.80 | 0.00 | - | 20 | 0 | 35.38% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 73.95% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 70.81% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 756.80 | 775.05 | 0.00 | - | - | 0 | 36.89% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 51.05% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 51.11% |
| NVDA260618P01710000 | 2024-05-14 1:29PM EDT | 2026-06-18 | 812.65 | 770.55 | 788.00 | 0.00 | - | 36 | 69 | 31.57% |
| NVDA261218P01710000 | 2024-05-15 3:37PM EDT | 2026-12-18 | 788.45 | 778.10 | 796.00 | 0.00 | - | 4 | 59 | 30.56% |
© 2024 Yahoo. Tutti i diritti riservati.