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
59.038,40 +1.645,20 (+2,87%)
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:220.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00220000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 629.09 | 667.15 | 669.20 | 0.00 | - | 1 | 32 | 269.14% |
| NVDA240621C00220000 | 2024-04-26 1:58PM EDT | 2024-06-21 | 657.31 | 668.15 | 670.65 | 0.00 | - | 14 | 802 | 176.44% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 135.14% |
| NVDA240920C00220000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 587.00 | 667.40 | 680.70 | 0.00 | - | 1 | 80 | 132.20% |
| NVDA241018C00220000 | 2024-05-03 12:40PM EDT | 2024-10-18 | 673.51 | 671.00 | 677.15 | +15.16 | +2.30% | 1 | 4 | 120.77% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 112.26% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 672.15 | 680.10 | 0.00 | - | 3 | 59 | 109.25% |
| NVDA250117C00220000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 642.34 | 674.20 | 681.20 | 0.00 | - | 1 | 789 | 107.21% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 2025-02-21 | 595.82 | 675.10 | 683.20 | 0.00 | - | 1 | 1 | 103.86% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 86.83% |
| NVDA251219C00220000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 624.58 | 686.05 | 694.25 | 0.00 | - | 1 | 193 | 87.18% |
| NVDA260116C00220000 | 2024-05-01 3:39PM EDT | 2026-01-16 | 640.00 | 687.10 | 695.05 | 0.00 | - | 1 | 34 | 86.21% |
| NVDA260618C00220000 | 2024-04-24 11:27AM EDT | 2026-06-18 | 629.25 | 692.05 | 699.95 | 0.00 | - | 1 | 23 | 81.92% |
| NVDA261218C00220000 | 2024-04-15 1:25PM EDT | 2026-12-18 | 690.15 | 697.90 | 705.50 | 0.00 | - | 1 | 26 | 78.26% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00220000 | 2024-04-26 12:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 160 | 228.91% |
| NVDA240621P00220000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 1,263 | 128.71% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.16 | 0.00 | - | 22 | 25 | 101.56% |
| NVDA240816P00220000 | 2024-04-29 1:51PM EDT | 2024-08-16 | 0.11 | 0.03 | 0.17 | 0.00 | - | 20 | 200 | 88.77% |
| NVDA240920P00220000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 0.19 | 0.11 | 0.28 | +0.07 | +58.33% | 40 | 120 | 81.84% |
| NVDA241018P00220000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 0.25 | 0.16 | 0.35 | +0.01 | +4.17% | 40 | 20 | 76.81% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.09 | 0.51 | 0.00 | - | 30 | 125 | 72.31% |
| NVDA241220P00220000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 0.50 | 0.19 | 0.77 | 0.00 | - | 2 | 816 | 70.17% |
| NVDA250117P00220000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 0.50 | 0.45 | 0.62 | -0.08 | -13.79% | 10 | 3,683 | 67.11% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 2025-02-21 | 1.00 | 0.17 | 1.12 | 0.00 | - | 1 | 120 | 64.43% |
| NVDA250620P00220000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 1.77 | 1.06 | 1.80 | 0.00 | - | 4 | 1,863 | 60.33% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 2.36 | 3.25 | 0.00 | - | 1 | 221 | 55.68% |
| NVDA260116P00220000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 4.00 | 2.49 | 3.70 | 0.00 | - | 1 | 162 | 55.31% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 5.72 | 4.40 | 4.75 | 0.00 | - | 3 | 37 | 53.08% |
| NVDA261218P00220000 | 2024-05-01 10:13AM EDT | 2026-12-18 | 7.00 | 5.95 | 6.80 | 0.00 | - | 1 | 87 | 50.88% |
© 2024 Yahoo. Tutti i diritti riservati.