Italia markets close in 19 minutes
FTSE MIB
34.586,14 -238,87 (-0,69%) Dow Jones
39.837,28 +30,51 (+0,08%) Nasdaq
16.794,10 -0,77 (-0,00%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,21 -0,59 (-0,74%) Bitcoin EUR
64.659,49 +3.024,66 (+4,91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:11AM EDT. Mercato aperto.
Prezzo d'esercizio:1750.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01750000 | 2024-05-21 10:51AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 39 | 342 | 181.25% |
| NVDA240531C01750000 | 2024-05-21 10:47AM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 68 | 1,779 | 116.80% |
| NVDA240621C01750000 | 2024-05-21 10:10AM EDT | 2024-06-21 | 0.24 | 0.21 | 0.27 | +0.04 | +20.00% | 1 | 629 | 74.90% |
| NVDA240719C01750000 | 2024-05-21 10:47AM EDT | 2024-07-19 | 0.61 | 0.57 | 0.64 | -0.07 | -10.29% | 2 | 389 | 60.33% |
| NVDA240816C01750000 | 2024-05-21 10:46AM EDT | 2024-08-16 | 1.31 | 1.27 | 1.36 | 0.00 | - | 1 | 421 | 54.75% |
| NVDA240920C01750000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 3.75 | 3.55 | 3.80 | +0.02 | +0.54% | 2 | 337 | 53.75% |
| NVDA241018C01750000 | 2024-05-20 10:27AM EDT | 2024-10-18 | 5.70 | 5.30 | 5.65 | 0.00 | - | 1 | 55 | 51.89% |
| NVDA241115C01750000 | 2024-05-21 9:34AM EDT | 2024-11-15 | 7.75 | 8.00 | 8.40 | -1.00 | -11.43% | 1 | 56 | 51.35% |
| NVDA241220C01750000 | 2024-05-10 1:36PM EDT | 2024-12-20 | 11.65 | 12.25 | 12.85 | 0.00 | - | 1 | 147 | 51.24% |
| NVDA250117C01750000 | 2024-05-16 10:32AM EDT | 2025-01-17 | 17.89 | 15.15 | 15.50 | 0.00 | - | 1 | 128 | 50.37% |
| NVDA250221C01750000 | 2024-05-17 9:30AM EDT | 2025-02-21 | 21.80 | 20.30 | 20.80 | 0.00 | - | 1 | 82 | 50.48% |
| NVDA250321C01750000 | 2024-05-21 9:30AM EDT | 2025-03-21 | 24.00 | 24.35 | 25.25 | +0.40 | +1.69% | 1 | 1,461 | 50.46% |
| NVDA250620C01750000 | 2024-05-17 11:21AM EDT | 2025-06-20 | 39.55 | 39.20 | 39.90 | 0.00 | - | 1 | 50 | 50.46% |
| NVDA251219C01750000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 73.20 | 71.55 | 72.50 | 0.00 | - | 500 | 581 | 50.93% |
| NVDA260116C01750000 | 2024-05-20 2:47PM EDT | 2026-01-16 | 78.05 | 76.15 | 77.15 | 0.00 | - | 5 | 32 | 50.89% |
| NVDA260618C01750000 | 2024-05-14 3:35PM EDT | 2026-06-18 | 96.13 | 103.90 | 104.95 | 0.00 | - | 36 | 80 | 51.35% |
| NVDA261218C01750000 | 2024-05-20 3:34PM EDT | 2026-12-18 | 136.90 | 133.85 | 135.50 | 0.00 | - | 19 | 84 | 51.48% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 215.36% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 237.85% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 196.27% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 108.18% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 102.92% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 94.71% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 69.05% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 71.42% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 51.49% |
| NVDA260618P01750000 | 2024-05-14 1:29PM EDT | 2026-06-18 | 849.80 | 808.50 | 825.85 | 0.00 | - | 36 | 69 | 31.37% |
| NVDA261218P01750000 | 2024-05-15 3:37PM EDT | 2026-12-18 | 824.33 | 814.00 | 832.00 | 0.00 | - | 4 | 59 | 30.00% |
© 2024 Yahoo. Tutti i diritti riservati.