Italia markets close in 1 hour 39 minutes
FTSE MIB
35.369,70 -40,43 (-0,11%) Dow Jones
39.909,09 +39,71 (+0,10%) Nasdaq
16.691,69 -6,63 (-0,04%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,34 +0,11 (+0,14%) Bitcoin EUR
60.816,49 -193,12 (-0,32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Prezzo d'esercizio:390.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00390000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 487.17 | 548.40 | 556.30 | 0.00 | - | 3 | 50 | 810.06% |
| NVDA240524C00390000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 466.11 | 549.75 | 554.55 | 0.00 | - | 1 | 1 | 281.25% |
| NVDA240531C00390000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 510.54 | 543.55 | 557.80 | 0.00 | - | 1 | 1 | 144.14% |
| NVDA240607C00390000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 554.25 | 547.70 | 552.45 | 0.00 | - | 5 | 6 | 174.12% |
| NVDA240621C00390000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 555.75 | 551.85 | 555.80 | 0.00 | - | 5 | 344 | 148.95% |
| NVDA240719C00390000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 521.98 | 556.50 | 561.50 | 0.00 | - | 1 | 27 | 134.46% |
| NVDA240816C00390000 | 2024-05-15 10:39AM EDT | 2024-08-16 | 554.97 | 556.35 | 561.15 | 0.00 | - | 1 | 8 | 111.41% |
| NVDA240920C00390000 | 2024-05-14 11:13AM EDT | 2024-09-20 | 526.50 | 556.80 | 564.85 | 0.00 | - | 1 | 107 | 99.74% |
| NVDA241018C00390000 | 2024-05-13 10:43AM EDT | 2024-10-18 | 517.50 | 559.15 | 569.65 | 0.00 | - | 1 | 4 | 97.01% |
| NVDA241115C00390000 | 2024-05-02 2:51PM EDT | 2024-11-15 | 479.35 | 560.15 | 570.70 | 0.00 | - | 1 | 9 | 90.91% |
| NVDA241220C00390000 | 2024-05-13 2:48PM EDT | 2024-12-20 | 528.55 | 562.20 | 570.70 | 0.00 | - | 3 | 116 | 84.74% |
| NVDA250117C00390000 | 2024-05-15 10:06AM EDT | 2025-01-17 | 558.30 | 566.20 | 574.35 | 0.00 | - | 40 | 1,126 | 84.56% |
| NVDA250221C00390000 | 2024-04-22 9:42AM EDT | 2025-02-21 | 418.98 | 568.90 | 576.75 | 0.00 | - | 1 | 11 | 81.90% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 2025-03-21 | 524.62 | 529.75 | 537.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620C00390000 | 2024-05-07 11:16AM EDT | 2025-06-20 | 548.00 | 571.50 | 583.15 | 0.00 | - | 1 | 136 | 72.51% |
| NVDA250919C00390000 | 2024-05-16 10:02AM EDT | 2025-09-19 | 601.00 | 582.35 | 598.10 | 0.00 | - | 1 | 3 | 74.46% |
| NVDA251219C00390000 | 2024-05-03 1:58PM EDT | 2025-12-19 | 546.62 | 586.25 | 599.75 | 0.00 | - | 1 | 872 | 70.05% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA260618C00390000 | 2024-04-04 11:48AM EDT | 2026-06-18 | 566.15 | 557.80 | 561.15 | 0.00 | - | 1 | 26 | 40.93% |
| NVDA261218C00390000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 474.00 | 619.60 | 626.90 | 0.00 | - | 4 | 162 | 68.05% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00390000 | 2024-05-13 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 462.50% |
| NVDA240524P00390000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | -0.03 | -42.86% | 3 | 163 | 50.00% |
| NVDA240531P00390000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 142.19% |
| NVDA240607P00390000 | 2024-05-08 1:50PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA240621P00390000 | 2024-05-16 12:24PM EDT | 2024-06-21 | 0.10 | 0.03 | 0.15 | 0.00 | - | 22 | 1,565 | 95.90% |
| NVDA240719P00390000 | 2024-05-16 10:22AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.30 | 0.00 | - | 1 | 178 | 77.98% |
| NVDA240816P00390000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 0.30 | 0.28 | 0.44 | 0.00 | - | 1 | 93 | 68.90% |
| NVDA240920P00390000 | 2024-05-16 10:58AM EDT | 2024-09-20 | 0.61 | 0.62 | 0.88 | 0.00 | - | 1 | 1,254 | 63.99% |
| NVDA241018P00390000 | 2024-05-16 3:14PM EDT | 2024-10-18 | 0.92 | 0.79 | 1.16 | 0.00 | - | 1 | 24 | 59.94% |
| NVDA241115P00390000 | 2024-05-16 9:52AM EDT | 2024-11-15 | 1.35 | 1.18 | 1.61 | 0.00 | - | 3 | 131 | 57.97% |
| NVDA241220P00390000 | 2024-05-16 10:29AM EDT | 2024-12-20 | 2.05 | 1.70 | 2.42 | 0.00 | - | 20 | 485 | 56.29% |
| NVDA250117P00390000 | 2024-05-16 9:31AM EDT | 2025-01-17 | 2.49 | 2.14 | 3.05 | 0.00 | - | 9 | 2,232 | 54.98% |
| NVDA250221P00390000 | 2024-05-15 2:16PM EDT | 2025-02-21 | 3.14 | 2.69 | 3.90 | 0.00 | - | 1 | 198 | 53.55% |
| NVDA250321P00390000 | 2024-05-14 3:24PM EDT | 2025-03-21 | 4.45 | 3.40 | 4.55 | 0.00 | - | 2 | 415 | 52.79% |
| NVDA250620P00390000 | 2024-05-16 11:00AM EDT | 2025-06-20 | 6.15 | 5.85 | 6.90 | 0.00 | - | 2 | 866 | 50.78% |
| NVDA250919P00390000 | 2024-05-16 12:08PM EDT | 2025-09-19 | 8.85 | 7.70 | 10.35 | 0.00 | - | 35 | 31 | 50.90% |
| NVDA251219P00390000 | 2024-05-15 2:40PM EDT | 2025-12-19 | 11.99 | 11.90 | 12.55 | 0.00 | - | 1 | 87 | 48.93% |
| NVDA260116P00390000 | 2024-05-15 3:34PM EDT | 2026-01-16 | 12.90 | 12.75 | 13.45 | 0.00 | - | 2 | 198 | 48.62% |
| NVDA260618P00390000 | 2024-05-15 3:59PM EDT | 2026-06-18 | 18.00 | 17.75 | 18.55 | 0.00 | - | 2 | 82 | 47.27% |
| NVDA261218P00390000 | 2024-05-10 3:51PM EDT | 2026-12-18 | 26.68 | 23.40 | 25.05 | 0.00 | - | 5 | 57 | 46.27% |
© 2024 Yahoo. Tutti i diritti riservati.