Italia markets open in 7 hours 47 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.643,83 +281,81 (+0,44%) CMC Crypto 200
1.528,14 +39,59 (+2,66%)
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:1760.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01760000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.23 | 0.03 | 0.26 | 0.00 | - | 2 | 109 | 71.19% |
| NVDA240719C01760000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 0.61 | 0.51 | 0.61 | -0.06 | -8.96% | 1 | 85 | 59.60% |
| NVDA240816C01760000 | 2024-05-21 10:11AM EDT | 2024-08-16 | 1.19 | 1.20 | 1.38 | -0.61 | -33.89% | 1 | 20 | 54.43% |
| NVDA240920C01760000 | 2024-04-29 9:50AM EDT | 2024-09-20 | 4.20 | 3.35 | 3.80 | 0.00 | - | 1 | 39 | 53.33% |
| NVDA241018C01760000 | 2024-05-15 10:53AM EDT | 2024-10-18 | 5.90 | 5.10 | 5.80 | 0.00 | - | 1 | 7 | 51.66% |
| NVDA241115C01760000 | 2024-05-06 2:44PM EDT | 2024-11-15 | 10.25 | 8.10 | 8.75 | 0.00 | - | 3 | 12 | 51.44% |
| NVDA241220C01760000 | 2024-04-17 9:33AM EDT | 2024-12-20 | 14.50 | 10.50 | 11.95 | 0.00 | - | 1 | 223 | 50.52% |
| NVDA250117C01760000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 14.10 | 15.15 | 16.25 | 0.00 | - | 8 | 34 | 50.46% |
| NVDA250221C01760000 | 2024-04-29 9:42AM EDT | 2025-02-21 | 17.05 | 20.35 | 21.20 | 0.00 | - | 1 | 57 | 50.42% |
| NVDA250321C01760000 | 2024-05-20 10:16AM EDT | 2025-03-21 | 24.60 | 24.45 | 25.45 | 0.00 | - | 3 | 70 | 50.34% |
| NVDA250620C01760000 | 2024-04-30 11:14AM EDT | 2025-06-20 | 34.00 | 39.50 | 40.55 | 0.00 | - | 1 | 26 | 50.44% |
| NVDA251219C01760000 | 2024-05-07 10:47AM EDT | 2025-12-19 | 65.17 | 72.30 | 73.70 | 0.00 | - | 1 | 46 | 50.96% |
| NVDA260116C01760000 | 2024-05-21 12:36PM EDT | 2026-01-16 | 76.31 | 76.75 | 78.15 | -1.03 | -1.33% | 4 | 8 | 50.87% |
| NVDA260618C01760000 | 2024-05-21 1:21PM EDT | 2026-06-18 | 103.28 | 104.50 | 106.00 | +44.78 | +76.55% | 2 | 0 | 51.29% |
| NVDA261218C01760000 | 2024-05-21 3:39PM EDT | 2026-12-18 | 135.75 | 134.20 | 137.35 | +1.45 | +1.08% | 6 | 1,618 | 51.43% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 2024-06-21 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 211.17% |
| NVDA240719P01760000 | 2024-03-14 11:52AM EDT | 2024-07-19 | 885.00 | 875.55 | 885.25 | 0.00 | - | 6 | 0 | 159.22% |
| NVDA240816P01760000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 880.05 | 875.05 | 887.85 | 0.00 | - | 7 | 0 | 132.16% |
| NVDA240920P01760000 | 2024-03-07 1:53PM EDT | 2024-09-20 | 840.95 | 875.10 | 887.90 | 0.00 | - | - | 0 | 111.82% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 86.42% |
| NVDA241115P01760000 | 2024-03-11 2:54PM EDT | 2024-11-15 | 895.50 | 884.80 | 899.45 | 0.00 | - | 5 | 0 | 97.44% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 887.34 | 827.10 | 842.70 | 0.00 | - | 4 | 0 | 62.49% |
| NVDA250221P01760000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 884.57 | 801.25 | 814.10 | 0.00 | - | 2 | 0 | 41.03% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 2025-03-21 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 70.93% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 2025-06-20 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 61.59% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 50.42% |
| NVDA260618P01760000 | 2024-03-07 1:34PM EDT | 2026-06-18 | 856.95 | 876.00 | 894.00 | 0.00 | - | - | 1 | 47.77% |
© 2024 Yahoo. Tutti i diritti riservati.