Italia markets close in 3 hours 14 minutes
FTSE MIB
34.557,88 -267,13 (-0,77%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,31 -1,49 (-1,87%) Bitcoin EUR
65.553,67 +3.815,75 (+6,18%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00310000 | 2024-05-15 11:58AM EDT | 2024-05-24 | 634.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 2024-05-31 | 487.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240607C00310000 | 2024-05-10 9:53AM EDT | 2024-06-07 | 600.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00310000 | 2024-05-16 3:07PM EDT | 2024-06-21 | 641.15 | 0.00 | 0.00 | 0.00 | - | 7 | 789 | 0.00% |
| NVDA240719C00310000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 599.97 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA240816C00310000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 623.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240920C00310000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 584.80 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 0.00% |
| NVDA241018C00310000 | 2024-05-10 10:55AM EDT | 2024-10-18 | 594.24 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115C00310000 | 2024-04-24 12:09PM EDT | 2024-11-15 | 508.98 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NVDA241220C00310000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 627.08 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA250117C00310000 | 2024-05-16 12:24PM EDT | 2025-01-17 | 653.57 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 0.00% |
| NVDA250221C00310000 | 2024-05-20 3:26PM EDT | 2025-02-21 | 654.90 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| NVDA250620C00310000 | 2024-05-17 1:41PM EDT | 2025-06-20 | 644.30 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA251219C00310000 | 2024-05-20 10:26AM EDT | 2025-12-19 | 671.60 | 0.00 | 0.00 | 0.00 | - | 200 | 591 | 0.00% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 492.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00310000 | 2024-04-18 11:45AM EDT | 2026-06-18 | 594.00 | 651.25 | 662.30 | 0.00 | - | 5 | 272 | 58.80% |
| NVDA261218C00310000 | 2024-05-03 10:04AM EDT | 2026-12-18 | 623.70 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00310000 | 2024-04-22 10:58AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240531P00310000 | 2024-05-20 1:38PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| NVDA240621P00310000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 2,595 | 50.00% |
| NVDA240719P00310000 | 2024-04-15 10:00AM EDT | 2024-07-19 | 0.18 | 0.02 | 0.18 | 0.00 | - | 1 | 196 | 94.14% |
| NVDA240816P00310000 | 2024-05-16 11:10AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 50.00% |
| NVDA240920P00310000 | 2024-05-17 10:24AM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 644 | 25.00% |
| NVDA241018P00310000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| NVDA241115P00310000 | 2024-04-22 9:33AM EDT | 2024-11-15 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| NVDA241220P00310000 | 2024-05-13 3:56PM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 299 | 25.00% |
| NVDA250117P00310000 | 2024-05-14 1:44PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,048 | 25.00% |
| NVDA250221P00310000 | 2024-05-13 9:36AM EDT | 2025-02-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| NVDA250620P00310000 | 2024-05-20 2:39PM EDT | 2025-06-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| NVDA251219P00310000 | 2024-05-20 11:27AM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,090 | 12.50% |
| NVDA260116P00310000 | 2024-05-06 10:24AM EDT | 2026-01-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| NVDA260618P00310000 | 2024-05-20 2:33PM EDT | 2026-06-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| NVDA261218P00310000 | 2024-05-20 12:30PM EDT | 2026-12-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.