Italia markets open in 5 hours
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.637,21 -309,72 (-0,80%) EUR/USD
1,0865 +0,0006 (+0,05%) Bitcoin EUR
64.581,36 -888,29 (-1,36%) CMC Crypto 200
1.524,15 +35,60 (+2,39%)
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:330.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00330000 | 2024-05-17 2:16PM EDT | 2024-05-24 | 594.22 | 622.60 | 625.20 | 0.00 | - | 1 | 22 | 370.31% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 517.56 | 594.05 | 596.75 | 0.00 | - | - | 1 | 0.00% |
| NVDA240607C00330000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 513.23 | 622.90 | 625.85 | 0.00 | - | - | 1 | 198.83% |
| NVDA240621C00330000 | 2024-05-16 10:33AM EDT | 2024-06-21 | 623.12 | 621.15 | 628.45 | 0.00 | - | 1 | 890 | 158.55% |
| NVDA240719C00330000 | 2024-05-14 2:13PM EDT | 2024-07-19 | 587.19 | 625.25 | 628.65 | 0.00 | - | 10 | 5 | 136.95% |
| NVDA240816C00330000 | 2024-05-13 12:45PM EDT | 2024-08-16 | 581.54 | 626.75 | 630.25 | 0.00 | - | 4 | 42 | 121.09% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 77.37% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 534.24 | 632.50 | 638.90 | 0.00 | - | 1 | 314 | 93.96% |
| NVDA250117C00330000 | 2024-05-20 11:57AM EDT | 2025-01-17 | 627.48 | 634.95 | 640.65 | 0.00 | - | 1 | 1,154 | 91.86% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250620C00330000 | 2024-05-16 3:11PM EDT | 2025-06-20 | 643.96 | 642.90 | 651.50 | 0.00 | - | 1 | 264 | 82.28% |
| NVDA251219C00330000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 651.10 | 652.70 | 663.85 | 0.00 | - | 1 | 103 | 76.70% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 493.40 | 653.85 | 666.00 | 0.00 | - | 1 | 33 | 76.08% |
| NVDA260618C00330000 | 2024-04-29 2:32PM EDT | 2026-06-18 | 594.02 | 662.10 | 673.50 | 0.00 | - | 1 | 5 | 72.77% |
| NVDA261218C00330000 | 2024-04-29 2:32PM EDT | 2026-12-18 | 604.72 | 670.00 | 685.75 | 0.00 | - | 1 | 32 | 70.53% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00330000 | 2024-05-20 9:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 318.75% |
| NVDA240531P00330000 | 2024-05-21 3:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4 | 175.00% |
| NVDA240607P00330000 | 2024-05-09 10:31AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.23 | 0.00 | - | 1 | 2 | 171.09% |
| NVDA240621P00330000 | 2024-05-20 11:17AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 1 | 5,253 | 115.23% |
| NVDA240719P00330000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.34 | 0.00 | - | 9 | 158 | 95.12% |
| NVDA240816P00330000 | 2024-05-15 10:14AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.19 | 0.00 | - | 1 | 146 | 74.02% |
| NVDA240920P00330000 | 2024-05-20 1:21PM EDT | 2024-09-20 | 0.31 | 0.10 | 0.38 | 0.00 | - | 1 | 2,078 | 68.31% |
| NVDA241018P00330000 | 2024-05-14 11:35AM EDT | 2024-10-18 | 0.57 | 0.19 | 0.52 | 0.00 | - | 1 | 9 | 64.21% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 0.41 | 0.97 | 0.00 | - | 1 | 58 | 63.67% |
| NVDA241220P00330000 | 2024-05-20 10:52AM EDT | 2024-12-20 | 1.05 | 0.62 | 1.12 | 0.00 | - | 1 | 252 | 59.91% |
| NVDA250117P00330000 | 2024-05-20 10:43AM EDT | 2025-01-17 | 1.25 | 0.96 | 1.21 | 0.00 | - | 6 | 502 | 57.98% |
| NVDA250221P00330000 | 2024-05-01 2:09PM EDT | 2025-02-21 | 3.58 | 0.89 | 1.96 | 0.00 | - | 2 | 68 | 56.25% |
| NVDA250321P00330000 | 2024-05-20 2:38PM EDT | 2025-03-21 | 1.94 | 1.23 | 2.34 | +0.04 | +2.11% | 1 | 448 | 55.37% |
| NVDA250620P00330000 | 2024-05-21 3:12PM EDT | 2025-06-20 | 3.05 | 2.85 | 3.55 | -0.55 | -15.28% | 1 | 370 | 53.26% |
| NVDA251219P00330000 | 2024-05-21 12:35PM EDT | 2025-12-19 | 7.25 | 6.35 | 6.85 | -0.25 | -3.33% | 1 | 2,272 | 50.32% |
| NVDA260116P00330000 | 2024-05-20 9:33AM EDT | 2026-01-16 | 7.85 | 6.85 | 7.50 | 0.00 | - | 2 | 60 | 50.44% |
| NVDA260618P00330000 | 2024-05-17 2:34PM EDT | 2026-06-18 | 11.60 | 10.05 | 10.70 | 0.00 | - | 2 | 120 | 48.68% |
| NVDA261218P00330000 | 2024-05-20 1:29PM EDT | 2026-12-18 | 15.21 | 13.85 | 15.15 | 0.00 | - | 2 | 129 | 47.49% |
© 2024 Yahoo. Tutti i diritti riservati.