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
78,02 -0,93 (-1,18%) Bitcoin EUR
58.506,52 +3.759,57 (+6,87%)
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:250.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00250000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 638.93 | 637.30 | 639.20 | +30.58 | +5.03% | 11 | 50 | 242.77% |
| NVDA240621C00250000 | 2024-05-02 2:15PM EDT | 2024-06-21 | 606.65 | 638.25 | 641.00 | 0.00 | - | 3 | 3,159 | 162.48% |
| NVDA240719C00250000 | 2024-04-10 9:40AM EDT | 2024-07-19 | 610.65 | 639.15 | 642.60 | 0.00 | - | 3 | 9 | 141.64% |
| NVDA240816C00250000 | 2024-05-03 2:48PM EDT | 2024-08-16 | 643.06 | 639.25 | 645.10 | +52.36 | +8.86% | 1 | 17 | 129.37% |
| NVDA240920C00250000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 611.12 | 641.05 | 646.25 | 0.00 | - | 1 | 194 | 118.58% |
| NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 631.25 | 642.50 | 0.00 | - | 2 | 3 | 96.15% |
| NVDA241220C00250000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 570.00 | 644.40 | 651.05 | 0.00 | - | 6 | 84 | 103.40% |
| NVDA250117C00250000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 603.00 | 644.90 | 652.90 | 0.00 | - | 1 | 1,545 | 100.23% |
| NVDA250620C00250000 | 2024-04-30 1:22PM EDT | 2025-06-20 | 636.89 | 652.00 | 659.95 | 0.00 | - | 1 | 573 | 89.94% |
| NVDA251219C00250000 | 2024-05-01 3:32PM EDT | 2025-12-19 | 620.00 | 659.75 | 667.50 | 0.00 | - | 5 | 613 | 82.93% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 2026-01-16 | 653.55 | 660.90 | 668.85 | 0.00 | - | 1 | 95 | 82.23% |
| NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 544.45 | 552.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218C00250000 | 2024-05-01 10:09AM EDT | 2026-12-18 | 628.39 | 673.70 | 681.70 | 0.00 | - | 1 | 54 | 75.42% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00250000 | 2024-04-30 12:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3,273 | 201.56% |
| NVDA240621P00250000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 20 | 6,362 | 112.89% |
| NVDA240719P00250000 | 2024-04-25 11:09AM EDT | 2024-07-19 | 0.15 | 0.04 | 0.19 | 0.00 | - | 10 | 303 | 94.92% |
| NVDA240816P00250000 | 2024-05-01 3:41PM EDT | 2024-08-16 | 0.14 | 0.06 | 0.24 | 0.00 | - | 13 | 335 | 83.50% |
| NVDA240920P00250000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.34 | -0.06 | -19.35% | 1 | 7,639 | 77.25% |
| NVDA241018P00250000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 0.35 | 0.14 | 0.51 | -0.22 | -38.60% | 1 | 30 | 71.58% |
| NVDA241115P00250000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 0.55 | 0.37 | 0.57 | +0.01 | +1.85% | 1 | 94 | 69.09% |
| NVDA241220P00250000 | 2024-05-01 1:34PM EDT | 2024-12-20 | 0.80 | 0.50 | 1.02 | 0.00 | - | 12 | 551 | 67.43% |
| NVDA250117P00250000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 0.95 | 0.80 | 0.90 | 0.00 | - | 25 | 2,905 | 64.61% |
| NVDA250221P00250000 | 2024-04-19 3:27PM EDT | 2025-02-21 | 1.53 | 0.51 | 1.46 | 0.00 | - | 18 | 26 | 61.84% |
| NVDA250620P00250000 | 2024-05-03 1:26PM EDT | 2025-06-20 | 2.04 | 1.82 | 2.21 | -0.38 | -15.70% | 5 | 1,203 | 57.77% |
| NVDA251219P00250000 | 2024-05-02 11:13AM EDT | 2025-12-19 | 4.55 | 3.90 | 4.40 | 0.00 | - | 1 | 2,315 | 54.27% |
| NVDA260116P00250000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 5.40 | 4.25 | 4.60 | 0.00 | - | 1 | 344 | 53.66% |
| NVDA260618P00250000 | 2024-05-01 3:36PM EDT | 2026-06-18 | 7.00 | 6.15 | 6.50 | 0.00 | - | 2 | 146 | 51.48% |
| NVDA261218P00250000 | 2024-05-03 12:52PM EDT | 2026-12-18 | 8.60 | 8.30 | 9.05 | -1.15 | -11.79% | 1 | 158 | 49.92% |
© 2024 Yahoo. Tutti i diritti riservati.