Italia markets close in 1 hour 35 minutes
FTSE MIB
34.546,82 -278,19 (-0,80%) Dow Jones
39.830,24 +23,47 (+0,06%) Nasdaq
16.755,40 -39,43 (-0,23%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,00 -0,80 (-1,00%) Bitcoin EUR
65.067,40 +3.226,56 (+5,22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:55AM EDT. Mercato aperto.
Prezzo d'esercizio:280.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00280000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 609.50 | 655.75 | 662.60 | 0.00 | - | 1 | 1 | 476.17% |
| NVDA240621C00280000 | 2024-05-20 1:40PM EDT | 2024-06-21 | 669.32 | 655.35 | 665.05 | 0.00 | - | 3 | 826 | 191.28% |
| NVDA240719C00280000 | 2024-05-20 1:40PM EDT | 2024-07-19 | 670.87 | 655.65 | 664.60 | 0.00 | - | 3 | 20 | 138.72% |
| NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA241115C00280000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 539.10 | 663.75 | 676.00 | 0.00 | - | - | 2 | 114.89% |
| NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA250117C00280000 | 2024-05-14 3:26PM EDT | 2025-01-17 | 647.25 | 663.60 | 676.35 | 0.00 | - | 1 | 2,319 | 99.00% |
| NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00280000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 638.51 | 672.95 | 683.50 | 0.00 | - | 5 | 192 | 88.71% |
| NVDA251219C00280000 | 2024-05-07 2:33PM EDT | 2025-12-19 | 653.55 | 684.05 | 692.05 | 0.00 | - | 1 | 550 | 82.63% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 645.80 | 657.15 | 0.00 | - | 2 | 41 | 0.00% |
| NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 677.10 | 685.40 | 0.00 | - | 1 | 55 | 66.67% |
| NVDA261218C00280000 | 2024-05-14 2:00PM EDT | 2026-12-18 | 676.50 | 694.60 | 710.70 | 0.00 | - | 1 | 24 | 74.09% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00280000 | 2024-04-26 10:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 312.50% |
| NVDA240531P00280000 | 2024-05-20 12:00PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 204.69% |
| NVDA240621P00280000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 582 | 124.22% |
| NVDA240719P00280000 | 2024-05-20 1:37PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 505 | 95.70% |
| NVDA240816P00280000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 73 | 80.86% |
| NVDA240920P00280000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.26 | 0.00 | - | 1 | 1,221 | 75.98% |
| NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.14 | 0.54 | 0.00 | - | 3 | 4 | 72.31% |
| NVDA241115P00280000 | 2024-05-15 11:25AM EDT | 2024-11-15 | 0.37 | 0.22 | 0.49 | 0.00 | - | 1 | 34 | 66.70% |
| NVDA241220P00280000 | 2024-05-20 3:02PM EDT | 2024-12-20 | 0.51 | 0.25 | 0.72 | 0.00 | - | 6 | 371 | 63.18% |
| NVDA250117P00280000 | 2024-05-20 2:01PM EDT | 2025-01-17 | 0.66 | 0.42 | 0.89 | 0.00 | - | 9 | 1,114 | 61.57% |
| NVDA250221P00280000 | 2024-05-16 12:33PM EDT | 2025-02-21 | 0.95 | 0.37 | 1.26 | 0.00 | - | 1 | 88 | 59.12% |
| NVDA250620P00280000 | 2024-05-20 3:17PM EDT | 2025-06-20 | 1.84 | 1.45 | 2.27 | 0.00 | - | 4 | 104 | 55.36% |
| NVDA251219P00280000 | 2024-05-14 3:39PM EDT | 2025-12-19 | 5.15 | 3.70 | 5.00 | 0.00 | - | 1 | 2,238 | 52.64% |
| NVDA260116P00280000 | 2024-05-20 3:01PM EDT | 2026-01-16 | 4.65 | 4.55 | 4.95 | 0.00 | - | 6 | 267 | 52.24% |
| NVDA260618P00280000 | 2024-05-14 9:33AM EDT | 2026-06-18 | 7.92 | 6.60 | 7.20 | 0.00 | - | 1 | 99 | 50.16% |
| NVDA261218P00280000 | 2024-05-20 9:35AM EDT | 2026-12-18 | 10.00 | 9.15 | 10.50 | 0.00 | - | 1 | 312 | 49.24% |
© 2024 Yahoo. Tutti i diritti riservati.