Italia markets open in 5 hours 14 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0769 +0,0002 (+0,02%) Bitcoin EUR
59.618,91 +1.055,91 (+1,80%) CMC Crypto 200
1.337,57 +60,59 (+4,74%)
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:260.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 627.00 | 626.80 | 629.05 | +43.20 | +7.40% | 11 | 19 | 357.81% |
| NVDA240517C00260000 | 2024-04-29 2:31PM EDT | 2024-05-17 | 615.77 | 627.25 | 629.25 | 0.00 | - | 2 | 7 | 267.97% |
| NVDA240531C00260000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 609.53 | 626.65 | 630.95 | 0.00 | - | 2 | 5 | 201.61% |
| NVDA240621C00260000 | 2024-05-01 12:01PM EDT | 2024-06-21 | 555.90 | 625.85 | 632.35 | 0.00 | - | 2 | 886 | 155.52% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 599.40 | 603.55 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 570.60 | 575.40 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 89.94% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00260000 | 2024-05-03 2:49PM EDT | 2024-12-20 | 637.40 | 634.20 | 642.20 | +30.62 | +5.05% | 10 | 41 | 102.26% |
| NVDA250117C00260000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 638.80 | 636.10 | 643.15 | +36.58 | +6.07% | 10 | 711 | 99.46% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 59.07% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 651.20 | 658.95 | 0.00 | - | 2 | 165 | 82.13% |
| NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 2026-01-16 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 658.40 | 666.35 | 0.00 | - | 2 | 39 | 77.62% |
| NVDA261218C00260000 | 2024-05-01 10:09AM EDT | 2026-12-18 | 619.91 | 665.75 | 673.65 | 0.00 | - | 1 | 25 | 74.66% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-03 12:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 287.50% |
| NVDA240517P00260000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 126 | 333 | 218.75% |
| NVDA240524P00260000 | 2024-04-30 9:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 18 | 166.41% |
| NVDA240531P00260000 | 2024-05-03 11:41AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 3 | 6 | 140.63% |
| NVDA240607P00260000 | 2024-05-02 12:03PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.01 | +0.15 | - | - | 102 | 112.50% |
| NVDA240621P00260000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4,750 | 114.26% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.04 | 0.18 | 0.00 | - | 30 | 59 | 93.55% |
| NVDA240816P00260000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 0.20 | 0.07 | 0.58 | 0.00 | - | 1 | 78 | 88.96% |
| NVDA240920P00260000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 0.38 | 0.14 | 0.47 | 0.00 | - | 4 | 1,495 | 76.32% |
| NVDA241018P00260000 | 2024-04-11 11:17AM EDT | 2024-10-18 | 0.30 | 0.19 | 0.57 | 0.00 | - | 4 | 6 | 71.26% |
| NVDA241115P00260000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.62 | 0.34 | 0.76 | 0.00 | - | 4 | 38 | 68.77% |
| NVDA241220P00260000 | 2024-04-29 10:27AM EDT | 2024-12-20 | 0.80 | 0.53 | 0.96 | 0.00 | - | 10 | 160 | 65.70% |
| NVDA250117P00260000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 0.92 | 0.77 | 1.06 | -0.15 | -14.02% | 10 | 1,306 | 63.66% |
| NVDA250221P00260000 | 2024-05-02 10:02AM EDT | 2025-02-21 | 1.35 | 0.65 | 1.62 | 0.00 | - | 1 | 10 | 61.46% |
| NVDA250620P00260000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 2.70 | 1.84 | 2.84 | 0.00 | - | 1 | 359 | 57.59% |
| NVDA251219P00260000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 5.50 | 4.45 | 4.80 | 0.00 | - | 1 | 665 | 53.86% |
| NVDA260116P00260000 | 2024-04-22 9:49AM EDT | 2026-01-16 | 6.55 | 4.75 | 5.15 | 0.00 | - | 6 | 324 | 53.30% |
| NVDA260618P00260000 | 2024-05-01 2:35PM EDT | 2026-06-18 | 8.00 | 6.85 | 7.25 | 0.00 | - | 1 | 225 | 51.18% |
| NVDA261218P00260000 | 2024-05-01 3:18PM EDT | 2026-12-18 | 10.30 | 9.20 | 10.00 | 0.00 | - | 2 | 110 | 49.63% |
© 2024 Yahoo. Tutti i diritti riservati.