Italia markets open in 4 hours 59 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.650,80 -296,13 (-0,76%) EUR/USD
1,0865 +0,0006 (+0,05%) Bitcoin EUR
64.593,22 -849,39 (-1,30%) CMC Crypto 200
1.524,15 +35,61 (+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:410.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00410000 | 2024-05-14 3:54PM EDT | 2024-06-21 | 505.40 | 542.30 | 549.65 | 0.00 | - | 1 | 1,820 | 143.90% |
| NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 546.15 | 549.60 | 0.00 | - | 2 | 19 | 116.20% |
| NVDA240816C00410000 | 2024-05-17 12:58PM EDT | 2024-08-16 | 530.15 | 548.10 | 551.60 | 0.00 | - | 1 | 21 | 103.25% |
| NVDA240920C00410000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 480.00 | 550.35 | 554.50 | 0.00 | - | 2 | 552 | 93.96% |
| NVDA241018C00410000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 501.21 | 551.15 | 558.05 | 0.00 | - | 2 | 7 | 89.19% |
| NVDA241115C00410000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 527.10 | 552.55 | 560.15 | 0.00 | - | 1 | 28 | 84.87% |
| NVDA241220C00410000 | 2024-05-13 11:10AM EDT | 2024-12-20 | 508.12 | 556.90 | 561.70 | 0.00 | - | 1 | 314 | 81.82% |
| NVDA250117C00410000 | 2024-05-13 1:22PM EDT | 2025-01-17 | 560.30 | 559.65 | 564.85 | +47.18 | +9.19% | 2 | 371 | 80.58% |
| NVDA250221C00410000 | 2024-05-15 1:11PM EDT | 2025-02-21 | 557.78 | 560.60 | 568.40 | 0.00 | - | 1 | 17 | 77.74% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 563.35 | 571.30 | 0.00 | - | 1 | 2 | 76.87% |
| NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 570.90 | 578.60 | 0.00 | - | 1 | 226 | 73.38% |
| NVDA251219C00410000 | 2024-05-14 3:36PM EDT | 2025-12-19 | 553.82 | 585.10 | 593.05 | 0.00 | - | 2 | 629 | 69.19% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA261218C00410000 | 2024-05-16 11:40AM EDT | 2026-12-18 | 621.33 | 614.90 | 622.15 | 0.00 | - | 1 | 87 | 66.32% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00410000 | 2024-05-17 9:43AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 256.25% |
| NVDA240531P00410000 | 2024-05-20 9:36AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 151.56% |
| NVDA240607P00410000 | 2024-05-09 1:54PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 138.48% |
| NVDA240621P00410000 | 2024-05-21 12:20PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.12 | 0.00 | - | 3 | 1,028 | 98.63% |
| NVDA240719P00410000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 0.30 | 0.14 | 0.24 | 0.00 | - | 3 | 583 | 77.15% |
| NVDA240816P00410000 | 2024-05-20 12:07PM EDT | 2024-08-16 | 0.33 | 0.19 | 0.36 | 0.00 | - | 15 | 64 | 66.06% |
| NVDA240920P00410000 | 2024-05-20 11:10AM EDT | 2024-09-20 | 0.63 | 0.50 | 0.74 | -0.22 | -25.88% | 2 | 1,444 | 61.21% |
| NVDA241018P00410000 | 2024-05-21 3:36PM EDT | 2024-10-18 | 0.93 | 0.86 | 1.03 | -0.84 | -47.46% | 1 | 187 | 58.26% |
| NVDA241115P00410000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 1.65 | 1.02 | 1.50 | 0.00 | - | 1 | 323 | 55.63% |
| NVDA241220P00410000 | 2024-05-20 12:51PM EDT | 2024-12-20 | 2.12 | 1.70 | 2.25 | 0.00 | - | 2 | 279 | 54.33% |
| NVDA250117P00410000 | 2024-05-21 3:29PM EDT | 2025-01-17 | 2.47 | 2.37 | 2.52 | -0.16 | -6.08% | 12 | 456 | 52.83% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 2.64 | 3.90 | 0.00 | - | 2 | 13 | 51.83% |
| NVDA250321P00410000 | 2024-05-21 10:11AM EDT | 2025-03-21 | 4.40 | 3.70 | 4.25 | -0.25 | -5.38% | 13 | 25 | 51.11% |
| NVDA250620P00410000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 7.70 | 6.40 | 6.75 | 0.00 | - | 15 | 769 | 49.66% |
| NVDA250919P00410000 | 2024-05-15 3:52PM EDT | 2025-09-19 | 10.00 | 8.10 | 11.00 | 0.00 | - | - | 1 | 49.85% |
| NVDA251219P00410000 | 2024-05-15 9:33AM EDT | 2025-12-19 | 15.00 | 12.65 | 13.05 | 0.00 | - | 1 | 392 | 47.67% |
| NVDA260116P00410000 | 2024-05-20 12:20PM EDT | 2026-01-16 | 14.80 | 13.55 | 14.25 | +0.45 | +3.14% | 3 | 110 | 47.59% |
| NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 19.05 | 19.80 | 0.00 | - | 1 | 36 | 46.39% |
| NVDA261218P00410000 | 2024-05-13 9:47AM EDT | 2026-12-18 | 31.00 | 25.15 | 26.90 | 0.00 | - | 1 | 69 | 45.55% |
© 2024 Yahoo. Tutti i diritti riservati.