Italia markets closed
Dow Jones
39.840,45 +33,68 (+0,08%) Nasdaq
16.805,90 +11,03 (+0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.266,00 +1.308,91 (+2,08%) CMC Crypto 200
1.516,78 +28,24 (+1,90%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:52PM EDT. Mercato aperto.
Prezzo d'esercizio:460.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00460000 | 2024-05-17 10:21AM EDT | 2024-05-24 | 488.98 | 488.05 | 490.45 | +14.61 | +3.08% | 1 | 10 | 307.62% |
| NVDA240531C00460000 | 2024-05-21 11:43AM EDT | 2024-05-31 | 489.33 | 488.15 | 490.60 | +4.33 | +0.89% | 1 | 2 | 188.77% |
| NVDA240614C00460000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 484.21 | 488.20 | 492.90 | 0.00 | - | - | 1 | 140.28% |
| NVDA240621C00460000 | 2024-05-21 1:14PM EDT | 2024-06-21 | 490.80 | 488.25 | 494.40 | -2.86 | -0.58% | 2 | 994 | 130.38% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 475.15 | 487.65 | 495.45 | 0.00 | - | 8 | 8 | 119.60% |
| NVDA240719C00460000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 435.91 | 492.40 | 495.05 | 0.00 | - | 12 | 265 | 106.23% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 494.40 | 497.55 | 0.00 | - | 5 | 43 | 94.31% |
| NVDA240920C00460000 | 2024-05-14 12:40PM EDT | 2024-09-20 | 458.57 | 497.20 | 501.25 | 0.00 | - | 9 | 326 | 86.50% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 499.50 | 504.00 | 0.00 | - | 2 | 14 | 82.19% |
| NVDA241115C00460000 | 2024-05-20 1:31PM EDT | 2024-11-15 | 503.99 | 502.30 | 506.80 | 0.00 | - | 12 | 41 | 79.32% |
| NVDA241220C00460000 | 2024-05-20 10:14AM EDT | 2024-12-20 | 508.00 | 505.80 | 510.30 | 0.00 | - | 3 | 405 | 76.58% |
| NVDA250117C00460000 | 2024-05-21 12:12PM EDT | 2025-01-17 | 512.60 | 508.60 | 512.45 | +24.35 | +4.99% | 1 | 523 | 74.53% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 510.55 | 517.95 | 0.00 | - | 2 | 5 | 73.01% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 513.70 | 520.90 | 0.00 | - | 2 | 5 | 72.07% |
| NVDA250620C00460000 | 2024-05-20 1:50PM EDT | 2025-06-20 | 526.20 | 523.00 | 528.65 | 0.00 | - | 1 | 748 | 68.97% |
| NVDA251219C00460000 | 2024-05-21 10:14AM EDT | 2025-12-19 | 533.25 | 544.30 | 547.20 | -0.75 | -0.14% | 1 | 431 | 67.07% |
| NVDA260116C00460000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 536.75 | 547.10 | 550.30 | 0.00 | - | 22 | 299 | 66.86% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 561.20 | 564.45 | 0.00 | - | 2 | 41 | 65.42% |
| NVDA261218C00460000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 513.63 | 575.90 | 582.40 | 0.00 | - | 1 | 100 | 64.42% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00460000 | 2024-05-20 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 42 | 193.75% |
| NVDA240531P00460000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.06 | 0.00 | - | 11 | 35 | 132.81% |
| NVDA240607P00460000 | 2024-05-17 10:58AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.09 | 0.00 | - | 5 | 11 | 107.03% |
| NVDA240614P00460000 | 2024-05-13 9:56AM EDT | 2024-06-14 | 0.15 | 0.03 | 0.13 | 0.00 | - | 1 | 1 | 94.53% |
| NVDA240621P00460000 | 2024-05-21 12:34PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 6 | 1,328 | 87.01% |
| NVDA240719P00460000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.60 | 0.24 | 0.34 | 0.00 | - | 1 | 917 | 69.24% |
| NVDA240816P00460000 | 2024-05-20 11:13AM EDT | 2024-08-16 | 0.69 | 0.46 | 0.57 | 0.00 | - | 2 | 161 | 61.08% |
| NVDA240920P00460000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 1.10 | 0.98 | 1.16 | 0.00 | - | 13 | 700 | 56.80% |
| NVDA241018P00460000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 1.68 | 1.33 | 1.55 | 0.00 | - | 62 | 173 | 53.49% |
| NVDA241115P00460000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 2.74 | 2.03 | 2.30 | 0.00 | - | 1 | 397 | 52.31% |
| NVDA241220P00460000 | 2024-05-20 2:53PM EDT | 2024-12-20 | 3.50 | 3.10 | 3.40 | 0.00 | - | 3 | 419 | 51.22% |
| NVDA250117P00460000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 4.41 | 3.85 | 4.25 | 0.00 | - | 53 | 995 | 50.11% |
| NVDA250221P00460000 | 2024-05-14 10:37AM EDT | 2025-02-21 | 7.70 | 4.85 | 5.95 | 0.00 | - | 3 | 23 | 50.48% |
| NVDA250321P00460000 | 2024-05-21 10:14AM EDT | 2025-03-21 | 6.65 | 5.90 | 7.00 | -0.07 | -1.04% | 12 | 25 | 49.76% |
| NVDA250620P00460000 | 2024-05-21 11:14AM EDT | 2025-06-20 | 10.40 | 10.10 | 10.50 | -3.45 | -24.91% | 13 | 948 | 47.83% |
| NVDA250919P00460000 | 2024-05-20 2:59PM EDT | 2025-09-19 | 14.65 | 13.80 | 15.35 | 0.00 | - | 2 | 3 | 47.43% |
| NVDA251219P00460000 | 2024-05-13 2:44PM EDT | 2025-12-19 | 23.25 | 19.05 | 19.45 | 0.00 | - | 10 | 519 | 46.45% |
| NVDA260116P00460000 | 2024-05-15 2:56PM EDT | 2026-01-16 | 21.63 | 20.20 | 20.75 | 0.00 | - | 2 | 170 | 46.21% |
| NVDA260618P00460000 | 2024-05-20 2:00PM EDT | 2026-06-18 | 28.00 | 27.55 | 28.10 | 0.00 | - | 5 | 29 | 45.28% |
| NVDA261218P00460000 | 2024-05-20 10:51AM EDT | 2026-12-18 | 36.60 | 35.35 | 36.95 | 0.00 | - | 1 | 100 | 44.53% |
© 2024 Yahoo. Tutti i diritti riservati.