Italia markets open in 4 hours 36 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.753,47 -193,46 (-0,50%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.695,23 -614,68 (-0,94%) CMC Crypto 200
1.527,33 +38,79 (+2,61%)
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:440.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00440000 | 2024-05-17 9:47AM EDT | 2024-05-24 | 503.34 | 512.70 | 515.30 | 0.00 | - | 1 | 11 | 305.86% |
| NVDA240531C00440000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 517.05 | 513.00 | 515.75 | 0.00 | - | 4 | 6 | 192.68% |
| NVDA240621C00440000 | 2024-05-20 1:51PM EDT | 2024-06-21 | 510.74 | 512.45 | 519.90 | 0.00 | - | 2 | 4,560 | 134.83% |
| NVDA240719C00440000 | 2024-05-20 1:51PM EDT | 2024-07-19 | 512.73 | 516.80 | 519.65 | 0.00 | - | 2 | 143 | 109.09% |
| NVDA240816C00440000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 514.74 | 518.60 | 522.05 | 0.00 | - | 3 | 34 | 97.03% |
| NVDA240920C00440000 | 2024-05-14 11:42AM EDT | 2024-09-20 | 478.00 | 520.85 | 528.40 | 0.00 | - | 2 | 235 | 91.69% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 463.64 | 522.55 | 529.10 | 0.00 | - | 10 | 12 | 84.80% |
| NVDA241115C00440000 | 2024-05-06 2:18PM EDT | 2024-11-15 | 495.33 | 524.65 | 532.00 | 0.00 | - | 1 | 64 | 81.63% |
| NVDA241220C00440000 | 2024-05-17 10:12AM EDT | 2024-12-20 | 510.00 | 528.55 | 534.20 | 0.00 | - | 1 | 203 | 78.49% |
| NVDA250117C00440000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 475.00 | 531.00 | 536.40 | 0.00 | - | 1 | 806 | 76.38% |
| NVDA250221C00440000 | 2024-05-15 1:41PM EDT | 2025-02-21 | 530.50 | 532.85 | 540.40 | 0.00 | - | 1 | 5 | 74.25% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 494.17 | 536.10 | 544.10 | 0.00 | - | 1 | 8 | 73.84% |
| NVDA250620C00440000 | 2024-05-13 2:24PM EDT | 2025-06-20 | 502.20 | 544.60 | 552.00 | 0.00 | - | 2 | 560 | 70.71% |
| NVDA251219C00440000 | 2024-05-06 12:59PM EDT | 2025-12-19 | 535.40 | 564.50 | 567.70 | 0.00 | - | 1 | 540 | 68.03% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 561.20 | 564.50 | 0.00 | - | 3 | 196 | 64.82% |
| NVDA260618C00440000 | 2024-05-20 10:52AM EDT | 2026-06-18 | 577.69 | 580.45 | 583.95 | 0.00 | - | 1 | 46 | 66.26% |
| NVDA261218C00440000 | 2024-05-09 10:05AM EDT | 2026-12-18 | 542.90 | 593.75 | 600.75 | 0.00 | - | 1 | 85 | 65.02% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00440000 | 2024-05-20 11:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 672 | 237.50% |
| NVDA240531P00440000 | 2024-05-17 11:41AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.28 | 0.00 | - | 6 | 17 | 167.58% |
| NVDA240607P00440000 | 2024-05-21 1:18PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 3 | 22 | 117.19% |
| NVDA240614P00440000 | 2024-05-20 11:28AM EDT | 2024-06-14 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 23 | 101.56% |
| NVDA240621P00440000 | 2024-05-21 12:05PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.30 | -0.03 | -21.43% | 100 | 4,826 | 97.27% |
| NVDA240719P00440000 | 2024-05-16 1:06PM EDT | 2024-07-19 | 0.33 | 0.17 | 0.30 | 0.00 | - | 2 | 774 | 72.66% |
| NVDA240816P00440000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 0.50 | 0.30 | 0.47 | 0.00 | - | 2 | 113 | 63.16% |
| NVDA240920P00440000 | 2024-05-20 11:09AM EDT | 2024-09-20 | 1.14 | 0.67 | 0.96 | 0.00 | - | 4 | 1,112 | 58.44% |
| NVDA241018P00440000 | 2024-05-16 9:32AM EDT | 2024-10-18 | 1.62 | 0.94 | 1.35 | 0.00 | - | 1 | 32 | 55.18% |
| NVDA241115P00440000 | 2024-05-16 9:50AM EDT | 2024-11-15 | 2.20 | 1.48 | 1.97 | 0.00 | - | 2 | 772 | 53.75% |
| NVDA241220P00440000 | 2024-05-20 10:33AM EDT | 2024-12-20 | 3.17 | 2.34 | 2.94 | 0.00 | - | 1 | 946 | 52.57% |
| NVDA250117P00440000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 4.20 | 2.94 | 3.60 | 0.00 | - | 8 | 1,699 | 51.26% |
| NVDA250221P00440000 | 2024-05-16 1:21PM EDT | 2025-02-21 | 5.25 | 3.70 | 5.05 | 0.00 | - | 1 | 17 | 50.48% |
| NVDA250321P00440000 | 2024-05-21 3:26PM EDT | 2025-03-21 | 5.35 | 4.55 | 5.95 | -0.13 | -2.37% | 3 | 31 | 51.06% |
| NVDA250620P00440000 | 2024-05-21 1:02PM EDT | 2025-06-20 | 8.67 | 8.35 | 8.75 | -0.18 | -2.03% | 4 | 277 | 48.61% |
| NVDA251219P00440000 | 2024-05-15 12:52PM EDT | 2025-12-19 | 17.55 | 16.00 | 16.40 | 0.00 | - | 9 | 137 | 46.87% |
| NVDA260116P00440000 | 2024-05-21 12:39PM EDT | 2026-01-16 | 17.66 | 17.20 | 17.65 | -0.98 | -5.26% | 5 | 374 | 46.69% |
| NVDA260618P00440000 | 2024-05-17 11:26AM EDT | 2026-06-18 | 25.85 | 23.50 | 24.40 | 0.00 | - | 20 | 145 | 45.77% |
| NVDA261218P00440000 | 2024-05-20 9:40AM EDT | 2026-12-18 | 33.00 | 30.55 | 32.45 | 0.00 | - | 1 | 122 | 44.94% |
© 2024 Yahoo. Tutti i diritti riservati.