Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.940,39 +71,01 (+0,18%) Nasdaq
16.684,91 -13,41 (-0,08%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,96 +0,73 (+0,92%) Bitcoin EUR
61.476,00 +1.948,51 (+3,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:48PM EDT. Mercato aperto.
Prezzo d'esercizio:500.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00500000 | 2024-05-17 1:33PM EDT | 2024-05-17 | 433.05 | 431.00 | 433.05 | -12.57 | -2.82% | 30 | 2,850 | 488.67% |
| NVDA240524C00500000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 438.39 | 431.40 | 433.60 | -7.73 | -1.73% | 13 | 14 | 190.09% |
| NVDA240531C00500000 | 2024-05-17 11:02AM EDT | 2024-05-31 | 438.00 | 432.05 | 434.45 | -10.30 | -2.30% | 2 | 8 | 151.61% |
| NVDA240614C00500000 | 2024-05-13 11:54AM EDT | 2024-06-14 | 408.70 | 437.80 | 441.85 | 0.00 | - | 1 | 1 | 147.40% |
| NVDA240621C00500000 | 2024-05-17 11:14AM EDT | 2024-06-21 | 439.65 | 433.70 | 436.45 | -14.20 | -3.13% | 4 | 3,635 | 110.93% |
| NVDA240628C00500000 | 2024-05-16 3:22PM EDT | 2024-06-28 | 454.81 | 441.75 | 450.50 | 0.00 | - | 1 | 5 | 139.31% |
| NVDA240719C00500000 | 2024-05-13 12:34PM EDT | 2024-07-19 | 414.78 | 436.50 | 438.75 | 0.00 | - | 2 | 338 | 92.68% |
| NVDA240816C00500000 | 2024-05-16 10:12AM EDT | 2024-08-16 | 458.19 | 438.90 | 442.25 | 0.00 | - | 5 | 135 | 84.42% |
| NVDA240920C00500000 | 2024-05-17 9:31AM EDT | 2024-09-20 | 457.42 | 443.65 | 446.45 | -5.53 | -1.19% | 4 | 1,486 | 79.41% |
| NVDA241018C00500000 | 2024-05-17 10:42AM EDT | 2024-10-18 | 455.77 | 446.50 | 449.50 | +49.77 | +12.26% | 2 | 110 | 75.83% |
| NVDA241115C00500000 | 2024-05-10 3:08PM EDT | 2024-11-15 | 451.90 | 449.85 | 453.00 | +33.39 | +7.98% | 1 | 65 | 73.67% |
| NVDA241220C00500000 | 2024-05-17 10:42AM EDT | 2024-12-20 | 464.00 | 454.25 | 457.25 | -12.36 | -2.59% | 2 | 998 | 71.66% |
| NVDA250117C00500000 | 2024-05-17 12:39PM EDT | 2025-01-17 | 460.52 | 458.10 | 459.75 | -15.48 | -3.25% | 8 | 8,001 | 70.17% |
| NVDA250221C00500000 | 2024-05-08 9:49AM EDT | 2025-02-21 | 443.50 | 462.45 | 464.50 | 0.00 | - | 2 | 13 | 69.11% |
| NVDA250321C00500000 | 2024-05-15 1:32PM EDT | 2025-03-21 | 479.46 | 465.70 | 467.90 | 0.00 | - | 1 | 51 | 68.22% |
| NVDA250620C00500000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 481.15 | 477.10 | 479.50 | -9.05 | -1.85% | 20 | 1,061 | 66.59% |
| NVDA250919C00500000 | 2024-05-17 10:28AM EDT | 2025-09-19 | 494.19 | 485.75 | 493.25 | +29.73 | +6.40% | 1 | 8 | 65.56% |
| NVDA251219C00500000 | 2024-05-08 1:37PM EDT | 2025-12-19 | 473.44 | 497.95 | 504.25 | 0.00 | - | 1 | 812 | 65.19% |
| NVDA260116C00500000 | 2024-05-17 1:16PM EDT | 2026-01-16 | 505.60 | 502.50 | 505.25 | +35.45 | +7.54% | 6 | 1,295 | 64.81% |
| NVDA260618C00500000 | 2024-05-17 1:01PM EDT | 2026-06-18 | 521.70 | 519.05 | 521.80 | +32.33 | +6.61% | 18 | 126 | 63.90% |
| NVDA261218C00500000 | 2024-05-17 10:03AM EDT | 2026-12-18 | 546.00 | 536.35 | 542.00 | -10.99 | -1.97% | 24 | 422 | 63.29% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00500000 | 2024-05-15 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,021 | 331.25% |
| NVDA240524P00500000 | 2024-05-17 1:21PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 1,197 | 781 | 135.16% |
| NVDA240531P00500000 | 2024-05-17 11:36AM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 43 | 1,757 | 111.72% |
| NVDA240607P00500000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.18 | 0.16 | 0.22 | 0.00 | - | 549 | 15 | 95.21% |
| NVDA240614P00500000 | 2024-05-17 11:00AM EDT | 2024-06-14 | 0.22 | 0.20 | 0.30 | +0.06 | +37.50% | 268 | 34 | 85.35% |
| NVDA240621P00500000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 0.36 | 0.31 | 0.36 | +0.10 | +38.46% | 23 | 6,272 | 79.20% |
| NVDA240628P00500000 | 2024-05-16 3:03PM EDT | 2024-06-28 | 0.49 | 0.06 | 0.85 | 0.00 | - | 12 | 14 | 75.10% |
| NVDA240719P00500000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 0.63 | 0.65 | 0.73 | -0.03 | -4.55% | 11 | 1,429 | 64.84% |
| NVDA240816P00500000 | 2024-05-17 1:12PM EDT | 2024-08-16 | 1.12 | 1.10 | 1.19 | +0.09 | +8.74% | 76 | 658 | 57.96% |
| NVDA240920P00500000 | 2024-05-17 1:02PM EDT | 2024-09-20 | 2.30 | 2.24 | 2.38 | +0.14 | +6.48% | 16 | 1,482 | 55.00% |
| NVDA241018P00500000 | 2024-05-17 12:52PM EDT | 2024-10-18 | 3.15 | 3.15 | 3.20 | +0.20 | +6.78% | 12 | 367 | 52.60% |
| NVDA241115P00500000 | 2024-05-17 1:21PM EDT | 2024-11-15 | 4.30 | 4.15 | 4.40 | +0.30 | +7.50% | 145 | 594 | 51.16% |
| NVDA241220P00500000 | 2024-05-17 1:24PM EDT | 2024-12-20 | 6.15 | 6.00 | 6.35 | +0.25 | +4.24% | 8 | 2,194 | 50.49% |
| NVDA250117P00500000 | 2024-05-17 12:47PM EDT | 2025-01-17 | 7.29 | 7.20 | 7.40 | +0.24 | +3.40% | 75 | 5,311 | 49.43% |
| NVDA250221P00500000 | 2024-05-17 1:27PM EDT | 2025-02-21 | 9.28 | 9.05 | 9.50 | +0.38 | +4.27% | 1 | 291 | 48.97% |
| NVDA250321P00500000 | 2024-05-17 10:35AM EDT | 2025-03-21 | 10.41 | 10.45 | 11.00 | +0.16 | +1.56% | 6 | 402 | 48.39% |
| NVDA250620P00500000 | 2024-05-17 1:27PM EDT | 2025-06-20 | 16.18 | 15.65 | 16.60 | +0.73 | +4.72% | 1 | 1,213 | 47.38% |
| NVDA250919P00500000 | 2024-05-16 3:04PM EDT | 2025-09-19 | 21.97 | 20.80 | 22.25 | +1.07 | +5.12% | 2 | 8 | 46.58% |
| NVDA251219P00500000 | 2024-05-16 1:24PM EDT | 2025-12-19 | 27.11 | 27.10 | 27.75 | -0.04 | -0.15% | 1 | 2,412 | 45.87% |
| NVDA260116P00500000 | 2024-05-17 12:04PM EDT | 2026-01-16 | 28.80 | 28.25 | 29.60 | +0.20 | +0.70% | 1 | 1,531 | 45.77% |
| NVDA260618P00500000 | 2024-05-16 2:33PM EDT | 2026-06-18 | 37.20 | 37.55 | 38.10 | 0.00 | - | 1 | 336 | 44.69% |
| NVDA261218P00500000 | 2024-05-17 12:43PM EDT | 2026-12-18 | 47.45 | 47.00 | 48.25 | +1.05 | +2.26% | 3 | 920 | 43.88% |
© 2024 Yahoo. Tutti i diritti riservati.