Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.916,54 +47,16 (+0,12%) Nasdaq
16.652,46 -45,86 (-0,27%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,95 +0,72 (+0,91%) Bitcoin EUR
61.068,51 +1.222,31 (+2,04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:12PM EDT. Mercato aperto.
Prezzo d'esercizio:1940.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01940000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 8,126 | 375.00% |
| NVDA240621C01940000 | 2024-05-17 1:56PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 129 | 7,721 | 74.41% |
| NVDA240719C01940000 | 2024-05-17 12:13PM EDT | 2024-07-19 | 0.31 | 0.27 | 0.32 | +0.02 | +6.90% | 24 | 3,891 | 63.77% |
| NVDA240816C01940000 | 2024-05-17 1:41PM EDT | 2024-08-16 | 0.68 | 0.63 | 0.69 | -0.09 | -11.69% | 205 | 2,864 | 57.84% |
| NVDA240920C01940000 | 2024-05-17 1:42PM EDT | 2024-09-20 | 2.00 | 2.00 | 2.05 | -0.50 | -20.00% | 13 | 1,086 | 56.51% |
| NVDA241018C01940000 | 2024-05-17 12:13PM EDT | 2024-10-18 | 3.20 | 2.98 | 3.20 | -0.60 | -15.79% | 5 | 849 | 54.31% |
| NVDA241115C01940000 | 2024-05-17 12:06PM EDT | 2024-11-15 | 4.80 | 4.50 | 4.95 | -1.05 | -17.95% | 3 | 538 | 53.38% |
| NVDA241220C01940000 | 2024-05-17 1:27PM EDT | 2024-12-20 | 7.60 | 7.40 | 7.70 | -1.15 | -13.14% | 12 | 714 | 53.00% |
| NVDA250117C01940000 | 2024-05-17 1:56PM EDT | 2025-01-17 | 9.40 | 9.35 | 9.55 | -1.20 | -11.32% | 56 | 3,068 | 52.01% |
| NVDA250221C01940000 | 2024-05-17 1:49PM EDT | 2025-02-21 | 12.90 | 12.60 | 13.20 | -1.58 | -10.91% | 3 | 447 | 51.76% |
| NVDA250321C01940000 | 2024-05-17 11:47AM EDT | 2025-03-21 | 16.13 | 15.60 | 16.10 | -1.41 | -8.04% | 4 | 909 | 51.56% |
| NVDA250620C01940000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 27.00 | 26.70 | 27.30 | -2.00 | -6.90% | 7 | 670 | 51.33% |
| NVDA251219C01940000 | 2024-05-17 11:58AM EDT | 2025-12-19 | 54.20 | 53.10 | 53.85 | -3.06 | -5.34% | 6 | 250 | 51.51% |
| NVDA260116C01940000 | 2024-05-17 12:44PM EDT | 2026-01-16 | 57.40 | 56.80 | 57.70 | -3.30 | -5.44% | 22 | 780 | 51.40% |
| NVDA260618C01940000 | 2024-05-17 1:08PM EDT | 2026-06-18 | 82.10 | 80.75 | 81.60 | -3.10 | -3.64% | 35 | 343 | 51.68% |
| NVDA261218C01940000 | 2024-05-17 10:45AM EDT | 2026-12-18 | 112.30 | 107.95 | 109.95 | -2.90 | -2.52% | 15 | 1,973 | 51.83% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 1,212.10% |
| NVDA240621P01940000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 1,043.28 | 1,005.85 | 1,012.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 236.57% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 122.35% |
| NVDA250117P01940000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 1,020.95 | 1,006.90 | 1,011.75 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 1,026.00 | 1,046.00 | 0.00 | - | 2 | 0 | 53.27% |
| NVDA260116P01940000 | 2024-05-08 3:00PM EDT | 2026-01-16 | 1,038.03 | 1,000.05 | 1,020.00 | 0.00 | - | 2 | 0 | 29.79% |
| NVDA260618P01940000 | 2024-05-08 2:59PM EDT | 2026-06-18 | 1,038.38 | 1,002.00 | 1,021.90 | 0.00 | - | 2 | 0 | 28.14% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 1,046.00 | 1,064.00 | 0.00 | - | 2 | 0 | 39.45% |
© 2024 Yahoo. Tutti i diritti riservati.