Italia markets closed
Dow Jones
39.860,70 +53,93 (+0,14%) Nasdaq
16.807,75 +12,88 (+0,08%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.166,50 +1.035,25 (+1,64%) CMC Crypto 200
1.514,08 +25,54 (+1,72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:32PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00230000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 719.16 | 717.95 | 723.65 | 0.00 | - | 1 | 892 | 229.59% |
| NVDA240719C00230000 | 2024-05-17 10:35AM EDT | 2024-07-19 | 711.14 | 719.95 | 723.10 | 0.00 | - | 1 | 4 | 175.76% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 561.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240920C00230000 | 2024-05-14 12:59PM EDT | 2024-09-20 | 682.43 | 719.05 | 730.00 | 0.00 | - | 3 | 144 | 139.58% |
| NVDA241115C00230000 | 2024-05-15 10:26AM EDT | 2024-11-15 | 710.00 | 719.05 | 732.30 | 0.00 | - | 4 | 25 | 119.89% |
| NVDA241220C00230000 | 2024-05-21 12:33PM EDT | 2024-12-20 | 728.16 | 725.05 | 730.55 | +4.55 | +0.63% | 4 | 40 | 115.92% |
| NVDA250117C00230000 | 2024-05-21 12:33PM EDT | 2025-01-17 | 730.29 | 726.45 | 731.85 | +4.99 | +0.69% | 4 | 866 | 112.40% |
| NVDA250221C00230000 | 2024-05-17 3:33PM EDT | 2025-02-21 | 704.57 | 724.10 | 736.80 | 0.00 | - | 4 | 4 | 107.91% |
| NVDA250620C00230000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 732.28 | 731.00 | 739.45 | 0.00 | - | 5 | 274 | 98.13% |
| NVDA251219C00230000 | 2024-04-26 11:20AM EDT | 2025-12-19 | 668.20 | 738.00 | 745.70 | 0.00 | - | 2 | 212 | 89.04% |
| NVDA260116C00230000 | 2024-05-17 1:41PM EDT | 2026-01-16 | 726.10 | 738.85 | 746.85 | 0.00 | - | 1 | 26 | 88.04% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 79.75% |
| NVDA261218C00230000 | 2024-05-20 12:33PM EDT | 2026-12-18 | 750.35 | 748.90 | 756.90 | 0.00 | - | 2 | 23 | 78.69% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00230000 | 2024-05-14 10:12AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,918 | 145.31% |
| NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.21 | 0.00 | - | 25 | 28 | 121.88% |
| NVDA240816P00230000 | 2024-04-29 2:30PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.09 | 0.00 | - | 2 | 623 | 91.41% |
| NVDA240920P00230000 | 2024-05-21 1:43PM EDT | 2024-09-20 | 0.11 | 0.04 | 0.16 | -0.06 | -35.29% | 7 | 277 | 82.81% |
| NVDA241018P00230000 | 2024-05-21 10:15AM EDT | 2024-10-18 | 0.12 | 0.10 | 0.22 | -0.03 | -20.00% | 15 | 54 | 78.03% |
| NVDA241115P00230000 | 2024-05-17 1:22PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.30 | 0.00 | - | 5 | 101 | 71.19% |
| NVDA241220P00230000 | 2024-04-23 12:01PM EDT | 2024-12-20 | 0.63 | 0.08 | 0.41 | 0.00 | - | 1 | 390 | 68.36% |
| NVDA250117P00230000 | 2024-05-17 1:57PM EDT | 2025-01-17 | 0.25 | 0.27 | 0.52 | 0.00 | - | 128 | 2,662 | 67.58% |
| NVDA250221P00230000 | 2024-05-20 11:14AM EDT | 2025-02-21 | 0.50 | 0.30 | 0.60 | 0.00 | - | 2 | 495 | 64.11% |
| NVDA250620P00230000 | 2024-05-20 10:48AM EDT | 2025-06-20 | 1.08 | 0.85 | 1.18 | 0.00 | - | 3 | 380 | 59.17% |
| NVDA251219P00230000 | 2024-05-15 11:04AM EDT | 2025-12-19 | 2.87 | 1.92 | 2.93 | 0.00 | - | 1 | 281 | 55.44% |
| NVDA260116P00230000 | 2024-05-15 2:18PM EDT | 2026-01-16 | 2.83 | 2.53 | 3.25 | 0.00 | - | 1 | 169 | 55.68% |
| NVDA260618P00230000 | 2024-05-20 3:56PM EDT | 2026-06-18 | 4.10 | 3.40 | 4.50 | 0.00 | - | 9 | 41 | 52.44% |
| NVDA261218P00230000 | 2024-05-20 11:43AM EDT | 2026-12-18 | 5.60 | 5.20 | 6.00 | 0.00 | - | 1 | 85 | 50.16% |
© 2024 Yahoo. Tutti i diritti riservati.