Italia markets open in 8 hours 56 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
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.282,43 +107,76 (+0,17%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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:1800.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C01800000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 693 | 1,715 | 185.16% |
| NVDA240621C01800000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.23 | -0.03 | -15.79% | 7 | 1,840 | 75.20% |
| NVDA240719C01800000 | 2024-05-20 2:09PM EDT | 2024-07-19 | 0.52 | 0.40 | 0.50 | 0.00 | - | 4 | 162 | 60.01% |
| NVDA240816C01800000 | 2024-05-21 3:45PM EDT | 2024-08-16 | 1.11 | 1.06 | 1.17 | +0.04 | +3.74% | 321 | 630 | 55.07% |
| NVDA240920C01800000 | 2024-05-20 1:00PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.25 | +0.10 | +3.23% | 2 | 74 | 53.74% |
| NVDA241018C01800000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 4.50 | 4.50 | 5.15 | 0.00 | - | 2 | 37 | 52.03% |
| NVDA241115C01800000 | 2024-05-21 3:55PM EDT | 2024-11-15 | 7.35 | 7.15 | 7.45 | +0.35 | +5.00% | 5 | 56 | 51.43% |
| NVDA241220C01800000 | 2024-05-21 10:08AM EDT | 2024-12-20 | 10.65 | 11.20 | 11.65 | -0.35 | -3.18% | 1 | 169 | 51.38% |
| NVDA250117C01800000 | 2024-05-21 1:36PM EDT | 2025-01-17 | 13.35 | 13.85 | 14.30 | -0.40 | -2.91% | 25 | 474 | 50.52% |
| NVDA250221C01800000 | 2024-05-21 3:26PM EDT | 2025-02-21 | 18.40 | 18.55 | 19.25 | +0.01 | +0.05% | 9 | 557 | 50.52% |
| NVDA250321C01800000 | 2024-05-17 10:40AM EDT | 2025-03-21 | 22.65 | 22.50 | 23.30 | 0.00 | - | 1 | 156 | 50.46% |
| NVDA250620C01800000 | 2024-05-20 12:36PM EDT | 2025-06-20 | 34.30 | 36.70 | 37.60 | -1.69 | -4.70% | 1 | 50 | 50.47% |
| NVDA251219C01800000 | 2024-05-17 2:41PM EDT | 2025-12-19 | 62.60 | 68.35 | 69.60 | 0.00 | - | 97 | 151 | 50.94% |
| NVDA260116C01800000 | 2024-05-21 2:07PM EDT | 2026-01-16 | 71.75 | 72.65 | 73.95 | -0.95 | -1.31% | 100 | 354 | 50.84% |
| NVDA260618C01800000 | 2024-05-21 12:51PM EDT | 2026-06-18 | 98.27 | 99.80 | 101.15 | -0.95 | -0.96% | 23 | 47 | 51.23% |
| NVDA261218C01800000 | 2024-05-21 12:39PM EDT | 2026-12-18 | 128.97 | 129.20 | 131.80 | -1.03 | -0.79% | 2 | 190 | 51.36% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P01800000 | 2024-05-17 10:17AM EDT | 2024-05-24 | 867.92 | 842.15 | 854.30 | 0.00 | - | 2 | 0 | 280.76% |
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 226.42% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 141.91% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 154.28% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 95.61% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 87.49% |
| NVDA250117P01800000 | 2024-05-13 1:48PM EDT | 2025-01-17 | 896.34 | 839.30 | 854.30 | 0.00 | - | 2 | 0 | 45.30% |
| NVDA250321P01800000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 931.18 | 839.30 | 854.60 | 0.00 | - | - | 0 | 40.66% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 86.24% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 870.10 | 890.00 | 0.00 | - | - | 0 | 42.95% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 900.00 | 920.00 | 0.00 | - | 1 | 0 | 40.98% |
© 2024 Yahoo. Tutti i diritti riservati.