Italia markets close in 4 hours 45 minutes
FTSE MIB
34.455,77 -369,24 (-1,06%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,73 -1,07 (-1,34%) Bitcoin EUR
65.424,00 +3.651,00 (+5,91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1780.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01780000 | 2024-05-17 10:49AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| NVDA240719C01780000 | 2024-05-20 9:47AM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240816C01780000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
| NVDA240920C01780000 | 2024-05-20 10:00AM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| NVDA241018C01780000 | 2024-04-05 9:38AM EDT | 2024-10-18 | 8.00 | 5.40 | 6.10 | 0.00 | - | 1 | 25 | 53.37% |
| NVDA241115C01780000 | 2024-05-20 2:01PM EDT | 2024-11-15 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241220C01780000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 6.26 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| NVDA250117C01780000 | 2024-05-20 11:59AM EDT | 2025-01-17 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250221C01780000 | 2024-04-11 10:15AM EDT | 2025-02-21 | 19.25 | 16.75 | 17.35 | 0.00 | - | 1 | 119 | 49.32% |
| NVDA250321C01780000 | 2024-05-13 3:14PM EDT | 2025-03-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620C01780000 | 2024-05-09 1:51PM EDT | 2025-06-20 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01780000 | 2024-05-20 2:11PM EDT | 2025-12-19 | 69.65 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| NVDA260116C01780000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 56.12 | 0.00 | 0.00 | 0.00 | - | 106 | 57 | 6.25% |
| NVDA260618C01780000 | 2024-04-19 1:05PM EDT | 2026-06-18 | 65.92 | 94.45 | 95.80 | 0.00 | - | 10 | 9 | 50.06% |
| NVDA261218C01780000 | 2024-05-09 11:20AM EDT | 2026-12-18 | 115.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 2024-06-21 | 875.00 | 895.55 | 905.00 | 0.00 | - | 9 | 0 | 215.09% |
| NVDA240719P01780000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 884.10 | 895.55 | 905.00 | 0.00 | - | 2 | 0 | 157.09% |
| NVDA240816P01780000 | 2024-03-20 3:16PM EDT | 2024-08-16 | 874.20 | 1,010.45 | 1,025.45 | 0.00 | - | 44 | 0 | 198.73% |
| NVDA240920P01780000 | 2024-03-11 9:56AM EDT | 2024-09-20 | 917.85 | 908.90 | 913.40 | 0.00 | - | 5 | 0 | 115.80% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 2024-10-18 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 84.54% |
| NVDA241115P01780000 | 2024-03-11 2:32PM EDT | 2024-11-15 | 917.25 | 904.80 | 919.65 | 0.00 | - | 6 | 0 | 96.49% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 2024-12-20 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 87.94% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 2025-01-17 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 81.86% |
| NVDA250221P01780000 | 2024-03-07 3:12PM EDT | 2025-02-21 | 858.95 | 890.00 | 910.00 | 0.00 | - | - | 0 | 73.04% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 862.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 61.11% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 2025-12-19 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 77.39% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 52.43% |
| NVDA261218P01780000 | 2024-05-07 12:33PM EDT | 2026-12-18 | 882.88 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.