Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.109,12 +1.792,90 (+3,13%)
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:200.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00200000 | 2024-05-01 1:27PM EDT | 2024-05-17 | 618.65 | 687.15 | 689.00 | 0.00 | - | 1 | 16 | 274.61% |
| NVDA240621C00200000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 670.04 | 685.70 | 691.80 | 0.00 | - | 1 | 2,040 | 174.37% |
| NVDA240719C00200000 | 2024-05-01 10:09AM EDT | 2024-07-19 | 639.18 | 688.50 | 691.95 | 0.00 | - | 3 | 10 | 160.23% |
| NVDA240816C00200000 | 2024-04-11 11:53AM EDT | 2024-08-16 | 691.06 | 688.35 | 694.15 | 0.00 | - | 2 | 13 | 145.62% |
| NVDA240920C00200000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 638.00 | 689.60 | 695.20 | 0.00 | - | 1 | 59 | 132.84% |
| NVDA241018C00200000 | 2024-04-22 12:45PM EDT | 2024-10-18 | 590.10 | 690.00 | 696.55 | 0.00 | - | 1 | 4 | 125.35% |
| NVDA241115C00200000 | 2024-02-09 10:45AM EDT | 2024-11-15 | 513.38 | 678.60 | 690.25 | 0.00 | - | 1 | 1 | 100.55% |
| NVDA241220C00200000 | 2024-04-18 11:18AM EDT | 2024-12-20 | 664.93 | 692.40 | 698.95 | 0.00 | - | 1 | 74 | 115.11% |
| NVDA250117C00200000 | 2024-05-01 10:39AM EDT | 2025-01-17 | 652.00 | 692.00 | 701.95 | 0.00 | - | 5 | 2,820 | 112.39% |
| NVDA250221C00200000 | 2024-04-05 11:34AM EDT | 2025-02-21 | 686.11 | 693.70 | 702.25 | 0.00 | - | 12 | 13 | 107.98% |
| NVDA250620C00200000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 647.86 | 698.20 | 706.00 | 0.00 | - | 1 | 575 | 98.88% |
| NVDA251219C00200000 | 2024-04-22 9:39AM EDT | 2025-12-19 | 606.08 | 703.90 | 711.75 | 0.00 | - | 2 | 486 | 90.14% |
| NVDA260116C00200000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 608.00 | 704.75 | 712.60 | 0.00 | - | 2 | 93 | 89.14% |
| NVDA260618C00200000 | 2024-05-03 12:13PM EDT | 2026-06-18 | 711.64 | 709.05 | 716.80 | +7.09 | +1.01% | 1 | 14 | 84.37% |
| NVDA261218C00200000 | 2024-05-01 1:58PM EDT | 2026-12-18 | 658.20 | 714.25 | 722.10 | 0.00 | - | 4 | 54 | 80.59% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00200000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,428 | 223.44% |
| NVDA240621P00200000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 5,869 | 128.13% |
| NVDA240719P00200000 | 2024-04-23 1:07PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 37 | 104.30% |
| NVDA240816P00200000 | 2024-05-03 2:04PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.11 | -0.02 | -33.33% | 1 | 857 | 89.84% |
| NVDA240920P00200000 | 2024-05-03 1:24PM EDT | 2024-09-20 | 0.09 | 0.06 | 0.16 | -0.04 | -30.77% | 6 | 1,026 | 82.72% |
| NVDA241018P00200000 | 2024-05-01 10:07AM EDT | 2024-10-18 | 0.17 | 0.06 | 0.19 | 0.00 | - | 1 | 254 | 76.37% |
| NVDA241115P00200000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 0.30 | 0.24 | 0.36 | +0.04 | +15.38% | 25 | 424 | 77.15% |
| NVDA241220P00200000 | 2024-05-01 3:29PM EDT | 2024-12-20 | 0.30 | 0.06 | 0.50 | 0.00 | - | 6 | 694 | 70.56% |
| NVDA250117P00200000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.42 | -0.06 | -13.95% | 305 | 9,621 | 68.95% |
| NVDA250221P00200000 | 2024-05-03 11:20AM EDT | 2025-02-21 | 0.44 | 0.28 | 0.68 | -0.06 | -12.00% | 1 | 123 | 66.36% |
| NVDA250620P00200000 | 2024-05-01 2:47PM EDT | 2025-06-20 | 1.10 | 0.58 | 1.05 | 0.00 | - | 1 | 875 | 59.67% |
| NVDA251219P00200000 | 2024-05-02 2:25PM EDT | 2025-12-19 | 2.46 | 1.77 | 2.48 | 0.00 | - | 1 | 2,955 | 56.82% |
| NVDA260116P00200000 | 2024-05-01 11:55AM EDT | 2026-01-16 | 2.98 | 2.27 | 2.54 | 0.00 | - | 5 | 499 | 56.61% |
| NVDA260618P00200000 | 2024-04-25 12:06PM EDT | 2026-06-18 | 3.95 | 3.40 | 3.75 | 0.00 | - | 1 | 89 | 54.16% |
| NVDA261218P00200000 | 2024-05-03 10:14AM EDT | 2026-12-18 | 5.10 | 4.90 | 5.45 | -0.12 | -2.30% | 1 | 192 | 52.09% |
© 2024 Yahoo. Tutti i diritti riservati.