Italia markets closed
Dow Jones
38.780,02 +104,34 (+0,27%) Nasdaq
16.308,75 +152,42 (+0,94%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
58.383,91 -1.008,70 (-1,70%) CMC Crypto 200
1.359,23 +46,60 (+3,55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:44PM EDT. Mercato aperto.
Prezzo d'esercizio:240.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00240000 | 2024-05-06 1:03PM EDT | 2024-05-17 | 680.06 | 679.55 | 681.65 | +70.94 | +11.65% | 5 | 12 | 356.49% |
| NVDA240621C00240000 | 2024-05-06 1:03PM EDT | 2024-06-21 | 681.58 | 680.00 | 682.60 | +52.59 | +8.36% | 5 | 1,609 | 188.70% |
| NVDA240719C00240000 | 2024-04-30 11:06AM EDT | 2024-07-19 | 643.40 | 681.90 | 684.80 | 0.00 | - | 1 | 9 | 164.60% |
| NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 632.65 | 638.15 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA241115C00240000 | 2024-04-17 1:52PM EDT | 2024-11-15 | 619.60 | 684.95 | 691.85 | 0.00 | - | 2 | 5 | 118.45% |
| NVDA241220C00240000 | 2024-03-25 3:59PM EDT | 2024-12-20 | 720.48 | 563.40 | 569.30 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA250117C00240000 | 2024-04-29 9:37AM EDT | 2025-01-17 | 634.85 | 688.90 | 694.20 | 0.00 | - | 1 | 624 | 109.77% |
| NVDA250221C00240000 | 2024-04-18 10:18AM EDT | 2025-02-21 | 619.32 | 688.30 | 696.00 | 0.00 | - | 1 | 2 | 104.12% |
| NVDA250620C00240000 | 2024-04-19 9:39AM EDT | 2025-06-20 | 610.20 | 693.45 | 701.40 | 0.00 | - | 2 | 417 | 95.50% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 681.80 | 668.45 | 676.55 | 0.00 | - | 1 | 247 | 0.00% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 2026-01-16 | 637.00 | 702.45 | 710.35 | 0.00 | - | 1 | 57 | 86.97% |
| NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 667.15 | 676.90 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA261218C00240000 | 2024-04-26 11:20AM EDT | 2026-12-18 | 665.01 | 713.75 | 722.05 | 0.00 | - | 2 | 33 | 78.53% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00240000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 210.94% |
| NVDA240621P00240000 | 2024-05-06 10:53AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 52 | 2,456 | 115.23% |
| NVDA240719P00240000 | 2024-04-24 9:56AM EDT | 2024-07-19 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 267 | 97.66% |
| NVDA240816P00240000 | 2024-05-06 2:47PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.18 | -0.09 | -60.00% | 10 | 66 | 86.72% |
| NVDA240920P00240000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 0.19 | 0.16 | 0.30 | -0.11 | -36.67% | 12 | 492 | 80.47% |
| NVDA241018P00240000 | 2024-05-02 12:47PM EDT | 2024-10-18 | 0.35 | 0.17 | 0.37 | 0.00 | - | 10 | 11 | 74.61% |
| NVDA241115P00240000 | 2024-04-24 10:34AM EDT | 2024-11-15 | 0.26 | 0.20 | 0.50 | 0.00 | - | 1 | 34 | 70.92% |
| NVDA241220P00240000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 0.69 | 0.35 | 0.77 | 0.00 | - | 1 | 266 | 68.85% |
| NVDA250117P00240000 | 2024-05-06 9:53AM EDT | 2025-01-17 | 0.80 | 0.65 | 0.90 | 0.00 | - | 122 | 4,257 | 67.60% |
| NVDA250221P00240000 | 2024-05-06 9:53AM EDT | 2025-02-21 | 0.82 | 0.49 | 1.39 | -0.04 | -4.65% | 122 | 42 | 64.99% |
| NVDA250620P00240000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 1.74 | 1.56 | 1.80 | -0.26 | -13.00% | 4 | 187 | 59.33% |
| NVDA251219P00240000 | 2024-04-26 12:07PM EDT | 2025-12-19 | 4.50 | 3.40 | 3.70 | 0.00 | - | 1 | 317 | 55.58% |
| NVDA260116P00240000 | 2024-04-19 1:57PM EDT | 2026-01-16 | 5.00 | 3.65 | 4.00 | 0.00 | - | 1 | 118 | 55.02% |
| NVDA260618P00240000 | 2024-04-29 2:48PM EDT | 2026-06-18 | 5.75 | 5.25 | 5.60 | 0.00 | - | 1 | 30 | 52.52% |
| NVDA261218P00240000 | 2024-04-25 11:43AM EDT | 2026-12-18 | 8.50 | 7.10 | 7.90 | 0.00 | - | 1 | 67 | 50.37% |
© 2024 Yahoo. Tutti i diritti riservati.