Italia markets open in 5 hours 3 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.660,46 -286,47 (-0,74%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.554,86 -948,75 (-1,45%) CMC Crypto 200
1.523,90 +35,36 (+2,38%)
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:1770.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01770000 | 2024-05-17 9:53AM EDT | 2024-06-21 | 0.21 | 0.02 | 0.25 | 0.00 | - | 1 | 20 | 72.46% |
| NVDA240719C01770000 | 2024-05-20 10:39AM EDT | 2024-07-19 | 0.60 | 0.49 | 0.63 | 0.00 | - | 2 | 60 | 60.60% |
| NVDA240816C01770000 | 2024-05-20 3:18PM EDT | 2024-08-16 | 1.23 | 1.15 | 1.34 | 0.00 | - | 3 | 18 | 54.92% |
| NVDA240920C01770000 | 2024-05-21 12:14PM EDT | 2024-09-20 | 3.47 | 3.35 | 3.55 | +0.04 | +1.17% | 15 | 81 | 53.64% |
| NVDA241018C01770000 | 2024-05-10 11:28AM EDT | 2024-10-18 | 5.00 | 4.95 | 5.60 | -0.25 | -4.76% | 1 | 7 | 51.91% |
| NVDA241115C01770000 | 2024-05-09 2:49PM EDT | 2024-11-15 | 7.20 | 7.85 | 8.15 | 0.00 | - | 2 | 10 | 51.42% |
| NVDA241220C01770000 | 2024-04-19 2:56PM EDT | 2024-12-20 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C01770000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 14.80 | 14.80 | 15.40 | 0.00 | - | 2 | 29 | 50.45% |
| NVDA250221C01770000 | 2024-04-08 3:53PM EDT | 2025-02-21 | 19.32 | 19.00 | 19.70 | 0.00 | - | 28 | 62 | 50.18% |
| NVDA250321C01770000 | 2024-05-13 3:55PM EDT | 2025-03-21 | 20.45 | 24.00 | 25.00 | 0.00 | - | 7 | 43 | 50.50% |
| NVDA250620C01770000 | 2024-05-06 3:05PM EDT | 2025-06-20 | 39.75 | 38.80 | 39.55 | 0.00 | - | 1 | 25 | 50.47% |
| NVDA251219C01770000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 50.60 | 71.25 | 72.65 | 0.00 | - | 6 | 41 | 51.00% |
| NVDA260116C01770000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 74.56 | 75.70 | 77.10 | -0.10 | -0.13% | 31 | 16 | 50.91% |
| NVDA260618C01770000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 86.05 | 103.30 | 104.75 | 0.00 | - | 2 | 15 | 51.31% |
| NVDA261218C01770000 | 2024-05-07 11:55AM EDT | 2026-12-18 | 123.28 | 132.85 | 135.85 | 0.00 | - | 2 | 30 | 51.42% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 2024-06-21 | 867.55 | 885.55 | 895.00 | 0.00 | - | 8 | 0 | 222.47% |
| NVDA240719P01770000 | 2024-03-14 1:10PM EDT | 2024-07-19 | 899.55 | 885.55 | 895.00 | 0.00 | - | 6 | 0 | 161.27% |
| NVDA240816P01770000 | 2024-04-22 1:53PM EDT | 2024-08-16 | 974.24 | 811.20 | 825.65 | 0.00 | - | 2 | 0 | 59.83% |
| NVDA240920P01770000 | 2024-03-12 2:27PM EDT | 2024-09-20 | 870.05 | 858.00 | 866.30 | 0.00 | - | 4 | 0 | 95.43% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 2024-10-18 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 101.82% |
| NVDA241115P01770000 | 2024-03-12 3:32PM EDT | 2024-11-15 | 869.20 | 858.85 | 869.65 | 0.00 | - | 4 | 0 | 80.14% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 2024-12-20 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 72.87% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 2025-01-17 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 83.33% |
| NVDA250221P01770000 | 2024-03-12 10:52AM EDT | 2025-02-21 | 873.35 | 876.40 | 890.25 | 0.00 | - | 2 | 0 | 72.00% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 50.90% |
| NVDA260618P01770000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 876.15 | 887.70 | 904.00 | 0.00 | - | 2 | 2 | 48.03% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 2026-12-18 | 917.64 | 852.35 | 870.00 | 0.00 | - | - | 0 | 36.23% |
© 2024 Yahoo. Tutti i diritti riservati.