Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.908,08 +38,70 (+0,10%) Nasdaq
16.641,52 -56,80 (-0,34%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,10 +0,87 (+1,10%) Bitcoin EUR
61.234,14 +1.336,98 (+2,23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:48PM EDT. Mercato aperto.
Prezzo d'esercizio:1720.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01720000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 318.75% |
| NVDA240621C01720000 | 2024-05-15 2:32PM EDT | 2024-06-21 | 0.22 | 0.16 | 0.24 | 0.00 | - | 27 | 41 | 70.70% |
| NVDA240719C01720000 | 2024-05-16 3:04PM EDT | 2024-07-19 | 0.80 | 0.57 | 0.64 | 0.00 | - | 6 | 80 | 59.50% |
| NVDA240816C01720000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.40 | 1.31 | 1.44 | 0.00 | - | 1 | 29 | 54.87% |
| NVDA240920C01720000 | 2024-05-15 9:35AM EDT | 2024-09-20 | 4.00 | 3.60 | 3.90 | 0.00 | - | 2 | 22 | 54.08% |
| NVDA241018C01720000 | 2024-05-13 10:50AM EDT | 2024-10-18 | 5.38 | 5.25 | 5.70 | 0.00 | - | 1 | 17 | 52.18% |
| NVDA241115C01720000 | 2024-05-16 2:50PM EDT | 2024-11-15 | 10.00 | 7.85 | 8.25 | 0.00 | - | 6 | 58 | 51.57% |
| NVDA241220C01720000 | 2024-05-16 10:19AM EDT | 2024-12-20 | 15.65 | 12.05 | 12.95 | 0.00 | - | 1 | 37 | 51.70% |
| NVDA250117C01720000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 18.70 | 15.05 | 15.40 | 0.00 | - | 12 | 26 | 50.85% |
| NVDA250221C01720000 | 2024-05-17 2:27PM EDT | 2025-02-21 | 20.05 | 19.75 | 20.30 | +5.35 | +36.39% | 20 | 5 | 50.76% |
| NVDA250321C01720000 | 2024-05-14 3:08PM EDT | 2025-03-21 | 24.15 | 23.95 | 24.50 | 0.00 | - | 18 | 31 | 50.80% |
| NVDA250620C01720000 | 2024-05-15 3:38PM EDT | 2025-06-20 | 44.10 | 38.20 | 38.90 | 0.00 | - | 2 | 25 | 50.81% |
| NVDA251219C01720000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 65.75 | 69.75 | 70.75 | 0.00 | - | 1 | 62 | 51.32% |
| NVDA260116C01720000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 52.00 | 73.95 | 75.00 | 0.00 | - | 2 | 22 | 51.21% |
| NVDA260618C01720000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 74.91 | 100.35 | 101.35 | 0.00 | - | 1 | 42 | 51.53% |
| NVDA261218C01720000 | 2024-05-15 3:43PM EDT | 2026-12-18 | 141.50 | 129.80 | 132.80 | 0.00 | - | 2 | 8 | 51.85% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 1,255.30% |
| NVDA240621P01720000 | 2024-03-28 1:44PM EDT | 2024-06-21 | 813.50 | 836.60 | 852.00 | 0.00 | - | 14 | 0 | 177.17% |
| NVDA240719P01720000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 824.65 | 835.60 | 845.25 | 0.00 | - | 2 | 0 | 129.23% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 2024-08-16 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 108.09% |
| NVDA240920P01720000 | 2024-03-11 3:01PM EDT | 2024-09-20 | 858.50 | 847.30 | 852.25 | 0.00 | - | 5 | 0 | 97.89% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 2024-11-15 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 82.84% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 2024-12-20 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 74.97% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 2025-01-17 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 65.50% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 2025-02-21 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 59.75% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 2025-03-21 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 59.17% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 51.70% |
| NVDA260116P01720000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 826.15 | 838.30 | 854.00 | 0.00 | - | 1 | 1 | 45.93% |
| NVDA260618P01720000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 830.25 | 838.05 | 858.00 | 0.00 | - | 1 | 1 | 42.07% |
© 2024 Yahoo. Tutti i diritti riservati.