Italia markets open in 7 hours 17 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
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.748,95 +4.742,70 (+7,77%) CMC Crypto 200
1.509,97 +155,55 (+11,50%)
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:350.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00350000 | 2024-05-09 1:02PM EDT | 2024-05-24 | 543.67 | 596.90 | 604.20 | 0.00 | - | 55 | 56 | 435.64% |
| NVDA240531C00350000 | 2024-05-09 1:37PM EDT | 2024-05-31 | 542.13 | 597.15 | 601.65 | 0.00 | - | 1 | 2 | 258.64% |
| NVDA240607C00350000 | 2024-05-10 9:43AM EDT | 2024-06-07 | 560.65 | 597.35 | 605.50 | 0.00 | - | - | 1 | 234.13% |
| NVDA240621C00350000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 601.06 | 598.55 | 603.30 | 0.00 | - | 4 | 602 | 173.19% |
| NVDA240628C00350000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 597.00 | 597.05 | 602.45 | 0.00 | - | 1 | 1 | 145.87% |
| NVDA240719C00350000 | 2024-05-20 3:18PM EDT | 2024-07-19 | 604.57 | 600.15 | 605.75 | +6.65 | +1.11% | 1 | 29 | 139.26% |
| NVDA240816C00350000 | 2024-05-08 9:46AM EDT | 2024-08-16 | 561.26 | 601.50 | 605.10 | 0.00 | - | 40 | 45 | 116.74% |
| NVDA240920C00350000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 586.78 | 603.55 | 609.55 | 0.00 | - | 1 | 136 | 108.75% |
| NVDA241018C00350000 | 2024-05-17 3:22PM EDT | 2024-10-18 | 587.57 | 604.70 | 609.20 | 0.00 | - | 7 | 8 | 99.18% |
| NVDA241115C00350000 | 2024-05-17 2:45PM EDT | 2024-11-15 | 582.60 | 605.90 | 611.15 | 0.00 | - | 1 | 23 | 94.45% |
| NVDA241220C00350000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 544.99 | 608.65 | 613.35 | 0.00 | - | 2 | 190 | 90.76% |
| NVDA250117C00350000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 593.35 | 608.60 | 616.25 | 0.00 | - | 1 | 894 | 87.56% |
| NVDA250221C00350000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 586.42 | 611.45 | 617.60 | 0.00 | - | 2 | 7 | 84.72% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 2025-03-21 | 544.90 | 555.30 | 562.95 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C00350000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 620.76 | 619.65 | 626.05 | 0.00 | - | 2 | 248 | 79.32% |
| NVDA251219C00350000 | 2024-05-10 3:04PM EDT | 2025-12-19 | 587.88 | 631.20 | 642.80 | 0.00 | - | 11 | 289 | 75.79% |
| NVDA260116C00350000 | 2024-05-16 11:36AM EDT | 2026-01-16 | 643.64 | 631.60 | 643.60 | 0.00 | - | 2 | 143 | 74.41% |
| NVDA260618C00350000 | 2024-03-18 3:01PM EDT | 2026-06-18 | 591.85 | 539.40 | 552.45 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA261218C00350000 | 2024-05-17 10:31AM EDT | 2026-12-18 | 660.00 | 653.95 | 658.85 | +11.31 | +1.74% | 2 | 327 | 68.97% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00350000 | 2024-05-20 9:41AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 19 | 964 | 231.25% |
| NVDA240531P00350000 | 2024-05-08 2:00PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 41 | 157.81% |
| NVDA240607P00350000 | 2024-05-06 2:17PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.08 | 0.00 | - | 3 | 5 | 138.67% |
| NVDA240614P00350000 | 2024-05-15 3:30PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.08 | 0.00 | - | 16 | 16 | 118.36% |
| NVDA240621P00350000 | 2024-05-20 3:35PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 39 | 5,653 | 101.56% |
| NVDA240719P00350000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.19 | 0.03 | 0.16 | 0.00 | - | 2 | 728 | 83.20% |
| NVDA240816P00350000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 0.28 | 0.08 | 0.23 | 0.00 | - | 3 | 271 | 72.07% |
| NVDA240920P00350000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.54 | 0.35 | 0.41 | 0.00 | - | 20 | 1,849 | 67.04% |
| NVDA241018P00350000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 0.56 | 0.28 | 0.66 | 0.00 | - | 6 | 246 | 62.01% |
| NVDA241115P00350000 | 2024-05-15 2:35PM EDT | 2024-11-15 | 0.90 | 0.73 | 0.94 | 0.00 | - | 50 | 137 | 61.12% |
| NVDA241220P00350000 | 2024-05-20 3:02PM EDT | 2024-12-20 | 1.11 | 0.86 | 1.39 | -0.13 | -10.48% | 4 | 1,291 | 58.17% |
| NVDA250117P00350000 | 2024-05-20 3:37PM EDT | 2025-01-17 | 1.51 | 1.35 | 1.49 | -0.20 | -11.70% | 13 | 4,374 | 56.51% |
| NVDA250221P00350000 | 2024-05-20 11:28AM EDT | 2025-02-21 | 1.95 | 1.73 | 1.98 | -0.15 | -7.14% | 95 | 108 | 54.94% |
| NVDA250321P00350000 | 2024-05-17 2:40PM EDT | 2025-03-21 | 2.75 | 1.91 | 2.91 | 0.00 | - | 1 | 118 | 54.52% |
| NVDA250620P00350000 | 2024-05-20 2:50PM EDT | 2025-06-20 | 4.05 | 3.80 | 4.05 | -0.55 | -11.96% | 38 | 1,400 | 51.95% |
| NVDA251219P00350000 | 2024-05-17 2:39PM EDT | 2025-12-19 | 9.20 | 7.80 | 8.95 | 0.00 | - | 3 | 1,451 | 50.59% |
| NVDA260116P00350000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 8.75 | 8.20 | 9.60 | -1.05 | -10.71% | 1 | 1,918 | 50.18% |
| NVDA260618P00350000 | 2024-05-20 2:45PM EDT | 2026-06-18 | 12.40 | 12.40 | 12.80 | -2.60 | -17.33% | 1 | 366 | 47.94% |
| NVDA261218P00350000 | 2024-05-20 2:49PM EDT | 2026-12-18 | 17.10 | 16.95 | 17.80 | -1.10 | -6.04% | 2 | 350 | 46.79% |
© 2024 Yahoo. Tutti i diritti riservati.