Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.911,64 +42,26 (+0,11%) Nasdaq
16.640,05 -58,27 (-0,35%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,99 +0,76 (+0,96%) Bitcoin EUR
61.134,98 +1.486,62 (+2,49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:31PM EDT. Mercato aperto.
Prezzo d'esercizio:1730.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01730000 | 2024-04-04 2:45PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 379.69% |
| NVDA240621C01730000 | 2024-05-17 10:11AM EDT | 2024-06-21 | 0.20 | 0.16 | 0.22 | -0.10 | -33.33% | 10 | 163 | 70.90% |
| NVDA240719C01730000 | 2024-05-16 2:51PM EDT | 2024-07-19 | 0.78 | 0.55 | 0.63 | 0.00 | - | 1 | 20 | 59.79% |
| NVDA240816C01730000 | 2024-05-10 9:33AM EDT | 2024-08-16 | 1.85 | 1.27 | 1.40 | 0.00 | - | 1 | 91 | 55.07% |
| NVDA240920C01730000 | 2024-05-16 12:56PM EDT | 2024-09-20 | 5.00 | 3.50 | 3.80 | 0.00 | - | 1 | 23 | 54.22% |
| NVDA241018C01730000 | 2024-04-19 11:09AM EDT | 2024-10-18 | 5.25 | 5.25 | 5.60 | 0.00 | - | 8 | 14 | 52.46% |
| NVDA241115C01730000 | 2024-05-06 12:46PM EDT | 2024-11-15 | 11.03 | 7.70 | 8.10 | 0.00 | - | 1 | 5 | 51.73% |
| NVDA241220C01730000 | 2024-05-14 1:17PM EDT | 2024-12-20 | 11.77 | 11.75 | 12.40 | 0.00 | - | 2 | 25 | 51.65% |
| NVDA250117C01730000 | 2024-04-23 11:25AM EDT | 2025-01-17 | 10.44 | 14.80 | 15.15 | 0.00 | - | 1 | 13 | 50.98% |
| NVDA250221C01730000 | 2024-05-15 12:24PM EDT | 2025-02-21 | 23.25 | 19.65 | 20.15 | 0.00 | - | 2 | 25 | 51.00% |
| NVDA250321C01730000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 28.60 | 23.50 | 24.20 | 0.00 | - | 12 | 46 | 50.90% |
| NVDA250620C01730000 | 2024-04-09 1:38PM EDT | 2025-06-20 | 30.94 | 34.65 | 35.45 | 0.00 | - | 2 | 4 | 49.85% |
| NVDA251219C01730000 | 2024-05-01 12:57PM EDT | 2025-12-19 | 51.01 | 69.40 | 70.40 | 0.00 | - | 1 | 71 | 51.47% |
| NVDA260116C01730000 | 2024-05-17 10:41AM EDT | 2026-01-16 | 79.15 | 73.30 | 74.40 | +0.15 | +0.19% | 1 | 18 | 51.30% |
| NVDA260618C01730000 | 2024-04-22 11:06AM EDT | 2026-06-18 | 60.23 | 99.95 | 101.30 | 0.00 | - | 2 | 14 | 51.71% |
| NVDA261218C01730000 | 2024-05-16 10:16AM EDT | 2026-12-18 | 140.55 | 129.00 | 132.00 | 0.00 | - | 1 | 8 | 51.92% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01730000 | 2024-03-13 11:31AM EDT | 2024-05-17 | 840.20 | 837.85 | 842.30 | 0.00 | - | - | 0 | 955.91% |
| NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 2024-06-21 | 829.15 | 845.55 | 855.25 | 0.00 | - | 5 | 0 | 173.36% |
| NVDA240719P01730000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 845.60 | 845.60 | 855.25 | 0.00 | - | 2 | 0 | 130.06% |
| NVDA240816P01730000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 866.80 | 858.30 | 863.25 | 0.00 | - | 2 | 0 | 116.45% |
| NVDA240920P01730000 | 2024-03-11 2:57PM EDT | 2024-09-20 | 865.50 | 857.30 | 862.25 | 0.00 | - | 1 | 0 | 98.49% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 2024-10-18 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 90.31% |
| NVDA241115P01730000 | 2024-03-11 2:12PM EDT | 2024-11-15 | 869.80 | 854.80 | 869.65 | 0.00 | - | 5 | 0 | 83.34% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 75.41% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 2025-01-17 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 70.83% |
| NVDA250221P01730000 | 2024-03-08 3:21PM EDT | 2025-02-21 | 850.46 | 840.00 | 858.75 | 0.00 | - | 2 | 0 | 61.63% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 2025-06-20 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 65.16% |
| NVDA260618P01730000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 839.50 | 848.00 | 866.00 | 0.00 | - | 1 | 1 | 41.83% |
© 2024 Yahoo. Tutti i diritti riservati.