Italia markets open in 7 hours 34 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.237,48 +4.232,55 (+6,94%) CMC Crypto 200
1.488,90 +134,49 (+9,93%)
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:290.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 532.68 | 633.95 | 636.65 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00290000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 583.00 | 657.90 | 664.50 | 0.00 | - | 3 | 240 | 206.47% |
| NVDA240719C00290000 | 2024-04-03 9:52AM EDT | 2024-07-19 | 605.75 | 593.45 | 598.80 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 637.45 | 658.45 | 668.65 | 0.00 | - | 2 | 65 | 117.08% |
| NVDA241018C00290000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 590.84 | 657.25 | 671.15 | 0.00 | - | - | 2 | 107.97% |
| NVDA241115C00290000 | 2024-02-21 4:58PM EDT | 2024-11-15 | 397.77 | 661.45 | 668.30 | 0.00 | - | 2 | 4 | 101.23% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 2025-01-17 | 596.31 | 644.35 | 650.10 | 0.00 | - | 2 | 289 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 2025-06-20 | 633.00 | 615.90 | 623.15 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA251219C00290000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 623.60 | 681.90 | 690.40 | 0.00 | - | 1 | 196 | 79.72% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 605.85 | 683.70 | 693.60 | 0.00 | - | 2 | 22 | 79.94% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 2026-06-18 | 697.18 | 690.50 | 698.50 | 0.00 | - | 1 | 11 | 75.60% |
| NVDA261218C00290000 | 2024-04-22 10:31AM EDT | 2026-12-18 | 540.10 | 698.95 | 706.60 | 0.00 | - | 1 | 51 | 72.86% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00290000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| NVDA240531P00290000 | 2024-05-10 12:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 192.19% |
| NVDA240621P00290000 | 2024-05-17 10:06AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,436 | 119.53% |
| NVDA240719P00290000 | 2024-05-20 10:05AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 92.97% |
| NVDA240816P00290000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 1 | 318 | 79.69% |
| NVDA240920P00290000 | 2024-05-14 11:16AM EDT | 2024-09-20 | 0.27 | 0.03 | 0.30 | 0.00 | - | 1 | 564 | 72.56% |
| NVDA241018P00290000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 0.29 | 0.04 | 0.40 | 0.00 | - | 13 | 16 | 67.38% |
| NVDA241115P00290000 | 2024-05-16 2:42PM EDT | 2024-11-15 | 0.46 | 0.21 | 0.56 | 0.00 | - | 62 | 158 | 65.72% |
| NVDA241220P00290000 | 2024-05-20 1:45PM EDT | 2024-12-20 | 0.58 | 0.50 | 0.63 | -0.11 | -15.94% | 27 | 465 | 62.82% |
| NVDA250117P00290000 | 2024-05-15 12:55PM EDT | 2025-01-17 | 0.90 | 0.49 | 0.98 | 0.00 | - | 15 | 542 | 60.99% |
| NVDA250221P00290000 | 2024-05-13 10:20AM EDT | 2025-02-21 | 1.34 | 0.56 | 1.31 | 0.00 | - | 2 | 1,047 | 58.79% |
| NVDA250620P00290000 | 2024-05-17 12:03PM EDT | 2025-06-20 | 2.35 | 1.85 | 2.48 | 0.00 | - | 24 | 89 | 55.36% |
| NVDA251219P00290000 | 2024-05-16 11:31AM EDT | 2025-12-19 | 5.00 | 4.50 | 4.95 | 0.00 | - | 1 | 208 | 52.24% |
| NVDA260116P00290000 | 2024-05-20 3:42PM EDT | 2026-01-16 | 5.15 | 4.45 | 5.65 | -0.35 | -6.36% | 4 | 799 | 51.65% |
| NVDA260618P00290000 | 2024-05-16 3:08PM EDT | 2026-06-18 | 7.80 | 7.20 | 7.80 | 0.00 | - | 1 | 29 | 50.29% |
| NVDA261218P00290000 | 2024-05-15 9:55AM EDT | 2026-12-18 | 11.40 | 9.95 | 11.20 | 0.00 | - | 1 | 80 | 48.86% |
© 2024 Yahoo. Tutti i diritti riservati.