Italia markets open in 5 hours 28 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.712,09 -208,17 (-0,53%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.053,29 -776,24 (-1,28%) CMC Crypto 200
1.373,96 -20,08 (-1,44%)
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:5.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00005000 | 2024-05-16 3:37PM EDT | 2024-05-17 | 943.69 | 935.30 | 942.45 | +1.43 | +0.15% | 15 | 1,205 | 4,246.88% |
| NVDA240621C00005000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 940.55 | 937.05 | 939.15 | -1.23 | -0.13% | 249 | 5,199 | 785.16% |
| NVDA240719C00005000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 941.63 | 936.75 | 940.35 | -0.57 | -0.06% | 7 | 40 | 752.73% |
| NVDA240816C00005000 | 2024-05-15 10:40AM EDT | 2024-08-16 | 932.68 | 936.30 | 940.90 | 0.00 | - | 5 | 96 | 312.50% |
| NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 886.10 | 874.30 | 880.70 | 0.00 | - | 10 | 443 | 0.00% |
| NVDA241115C00005000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 915.83 | 935.25 | 946.85 | 0.00 | - | 2 | 3 | 495.12% |
| NVDA241220C00005000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 887.52 | 934.70 | 947.05 | 0.00 | - | 10 | 47 | 441.99% |
| NVDA250117C00005000 | 2024-05-15 12:40PM EDT | 2025-01-17 | 941.25 | 933.40 | 947.35 | 0.00 | - | 5 | 2,470 | 385.45% |
| NVDA250221C00005000 | 2024-05-03 9:51AM EDT | 2025-02-21 | 880.09 | 933.70 | 944.95 | 0.00 | - | 2 | 133 | 294.92% |
| NVDA250620C00005000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 940.33 | 933.70 | 945.50 | -1.61 | -0.17% | 68 | 1,511 | 263.18% |
| NVDA251219C00005000 | 2024-05-15 3:58PM EDT | 2025-12-19 | 942.78 | 934.65 | 946.55 | 0.00 | - | 32 | 37 | 259.47% |
| NVDA260116C00005000 | 2024-05-16 3:49PM EDT | 2026-01-16 | 940.82 | 934.15 | 947.10 | -2.07 | -0.22% | 82 | 2,474 | 254.44% |
| NVDA260618C00005000 | 2024-05-16 3:36PM EDT | 2026-06-18 | 945.55 | 934.15 | 947.15 | -0.15 | -0.02% | 20 | 80 | 228.37% |
| NVDA261218C00005000 | 2024-05-07 9:50AM EDT | 2026-12-18 | 895.88 | 934.00 | 949.15 | 0.00 | - | 1 | 2,351 | 235.40% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00005000 | 2024-05-07 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 2,900.00% |
| NVDA240621P00005000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,864 | 475.00% |
| NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 362.50% |
| NVDA240920P00005000 | 2024-05-16 1:10PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,015 | 256.25% |
| NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 271.09% |
| NVDA241220P00005000 | 2024-04-24 12:17PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 193.75% |
| NVDA250117P00005000 | 2024-05-10 9:47AM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,673 | 181.25% |
| NVDA250221P00005000 | 2024-05-10 10:12AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 243 | 171.88% |
| NVDA250620P00005000 | 2024-05-16 3:36PM EDT | 2025-06-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,983 | 150.00% |
| NVDA251219P00005000 | 2024-05-16 1:07PM EDT | 2025-12-19 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 19 | 125.00% |
| NVDA260116P00005000 | 2024-05-16 2:48PM EDT | 2026-01-16 | 0.04 | 0.02 | 0.06 | +0.03 | +300.00% | 139 | 1,373 | 137.50% |
| NVDA260618P00005000 | 2024-05-16 2:11PM EDT | 2026-06-18 | 0.05 | 0.02 | 0.08 | +0.04 | +400.00% | 10 | 274 | 125.78% |
| NVDA261218P00005000 | 2024-05-16 2:59PM EDT | 2026-12-18 | 0.06 | 0.01 | 0.08 | -0.02 | -25.00% | 7 | 1,172 | 111.72% |
© 2024 Yahoo. Tutti i diritti riservati.