Italia markets closed
Dow Jones
39.821,91 +15,14 (+0,04%) Nasdaq
16.791,49 -3,39 (-0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.250,18 +1.451,75 (+2,31%) CMC Crypto 200
1.523,11 +34,57 (+2,32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM EDT. Mercato aperto.
Prezzo d'esercizio:430.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00430000 | 2024-05-21 11:44AM EDT | 2024-05-24 | 518.50 | 519.80 | 522.15 | +50.47 | +10.78% | 2 | 4 | 309.08% |
| NVDA240621C00430000 | 2024-05-21 11:11AM EDT | 2024-06-21 | 519.61 | 519.80 | 525.80 | -0.39 | -0.08% | 2 | 1,818 | 135.67% |
| NVDA240719C00430000 | 2024-05-21 11:11AM EDT | 2024-07-19 | 521.41 | 523.80 | 526.45 | +43.37 | +9.07% | 10 | 127 | 111.90% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA240920C00430000 | 2024-05-13 11:56AM EDT | 2024-09-20 | 486.37 | 528.00 | 532.50 | 0.00 | - | 10 | 229 | 91.26% |
| NVDA241018C00430000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 472.49 | 530.00 | 534.35 | 0.00 | - | 1 | 2 | 85.93% |
| NVDA241115C00430000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 509.88 | 531.85 | 537.05 | 0.00 | - | 2 | 23 | 82.46% |
| NVDA241220C00430000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 430.78 | 535.70 | 540.05 | 0.00 | - | 2 | 239 | 79.88% |
| NVDA250117C00430000 | 2024-05-17 9:49AM EDT | 2025-01-17 | 534.31 | 538.55 | 542.55 | 0.00 | - | 1 | 972 | 78.15% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 515.25 | 522.65 | 0.00 | - | 1 | 5 | 45.53% |
| NVDA250321C00430000 | 2024-05-16 10:32AM EDT | 2025-03-21 | 549.28 | 541.90 | 549.65 | 0.00 | - | 1 | 19 | 74.50% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 526.50 | 532.45 | 0.00 | - | 1 | 349 | 53.33% |
| NVDA251219C00430000 | 2024-05-15 10:29AM EDT | 2025-12-19 | 557.00 | 568.45 | 573.25 | 0.00 | - | 1 | 940 | 68.47% |
| NVDA260116C00430000 | 2024-05-13 11:18AM EDT | 2026-01-16 | 527.88 | 571.30 | 574.90 | 0.00 | - | 1 | 221 | 68.01% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA261218C00430000 | 2024-05-06 11:47AM EDT | 2026-12-18 | 575.28 | 598.55 | 605.00 | 0.00 | - | 1 | 85 | 65.59% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00430000 | 2024-05-20 11:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 540 | 209.38% |
| NVDA240531P00430000 | 2024-05-20 10:07AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.05 | 0.00 | - | 13 | 37 | 142.97% |
| NVDA240607P00430000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 114.45% |
| NVDA240614P00430000 | 2024-05-13 1:09PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 99.61% |
| NVDA240621P00430000 | 2024-05-17 11:42AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.12 | 0.00 | - | 1 | 1,251 | 91.60% |
| NVDA240719P00430000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.22 | 0.18 | 0.27 | -0.15 | -40.54% | 5 | 318 | 73.44% |
| NVDA240816P00430000 | 2024-05-15 11:41AM EDT | 2024-08-16 | 0.47 | 0.32 | 0.43 | 0.00 | - | 2 | 153 | 64.11% |
| NVDA240920P00430000 | 2024-05-20 12:47PM EDT | 2024-09-20 | 0.87 | 0.73 | 0.86 | 0.00 | - | 7 | 2,052 | 59.39% |
| NVDA241018P00430000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 1.88 | 1.01 | 1.19 | 0.00 | - | 1 | 27 | 55.98% |
| NVDA241115P00430000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 2.01 | 1.56 | 1.67 | 0.00 | - | 1 | 1,801 | 54.32% |
| NVDA241220P00430000 | 2024-05-20 11:29AM EDT | 2024-12-20 | 2.80 | 2.24 | 2.63 | 0.00 | - | 1 | 245 | 52.96% |
| NVDA250117P00430000 | 2024-05-20 12:02PM EDT | 2025-01-17 | 3.37 | 2.85 | 3.05 | 0.00 | - | 8 | 1,007 | 51.42% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 4.05 | 5.25 | 0.00 | - | 3 | 9 | 52.15% |
| NVDA250321P00430000 | 2024-05-21 10:20AM EDT | 2025-03-21 | 5.10 | 4.35 | 5.10 | -0.70 | -12.07% | 15 | 25 | 50.58% |
| NVDA250620P00430000 | 2024-05-16 9:55AM EDT | 2025-06-20 | 8.85 | 7.85 | 8.15 | 0.00 | - | 6 | 366 | 48.88% |
| NVDA251219P00430000 | 2024-05-15 3:23PM EDT | 2025-12-19 | 16.40 | 14.50 | 16.05 | 0.00 | - | 3 | 2,006 | 47.61% |
| NVDA260116P00430000 | 2024-05-16 9:46AM EDT | 2026-01-16 | 17.23 | 16.20 | 16.70 | 0.00 | - | 1 | 160 | 46.99% |
| NVDA260618P00430000 | 2024-05-20 3:46PM EDT | 2026-06-18 | 23.00 | 22.40 | 22.95 | 0.00 | - | 1 | 55 | 45.91% |
| NVDA261218P00430000 | 2024-05-07 12:56PM EDT | 2026-12-18 | 34.02 | 29.05 | 30.55 | 0.00 | - | 1 | 72 | 45.01% |
© 2024 Yahoo. Tutti i diritti riservati.