Italia markets close in 3 hours 45 minutes
FTSE MIB
34.509,33 -315,68 (-0,91%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,45 -1,35 (-1,69%) Bitcoin EUR
65.579,16 +3.837,31 (+6,22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:510.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00510000 | 2024-05-17 1:47PM EDT | 2024-05-24 | 422.44 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 2024-05-31 | 290.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00510000 | 2024-05-20 1:32PM EDT | 2024-06-21 | 440.88 | 0.00 | 0.00 | 0.00 | - | 7 | 636 | 0.00% |
| NVDA240719C00510000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 389.43 | 0.00 | 0.00 | 0.00 | - | 18 | 102 | 0.00% |
| NVDA240816C00510000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 380.35 | 0.00 | 0.00 | 0.00 | - | 12 | 99 | 0.00% |
| NVDA240920C00510000 | 2024-05-14 12:44PM EDT | 2024-09-20 | 410.62 | 0.00 | 0.00 | 0.00 | - | 9 | 274 | 0.00% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| NVDA241115C00510000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 427.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA241220C00510000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.00% |
| NVDA250117C00510000 | 2024-05-15 9:59AM EDT | 2025-01-17 | 445.80 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 0.00% |
| NVDA250221C00510000 | 2024-05-02 10:26AM EDT | 2025-02-21 | 375.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250620C00510000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 390.52 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| NVDA251219C00510000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 395.30 | 0.00 | 0.00 | 0.00 | - | 10 | 640 | 0.00% |
| NVDA260116C00510000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 491.10 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA261218C00510000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 517.32 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00510000 | 2024-05-20 10:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 50.00% |
| NVDA240531P00510000 | 2024-05-20 10:05AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 50.00% |
| NVDA240607P00510000 | 2024-05-20 10:01AM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| NVDA240614P00510000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 50.00% |
| NVDA240621P00510000 | 2024-05-20 1:15PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,058 | 50.00% |
| NVDA240628P00510000 | 2024-05-10 12:42PM EDT | 2024-06-28 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NVDA240719P00510000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 25.00% |
| NVDA240816P00510000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 25.00% |
| NVDA240920P00510000 | 2024-05-20 12:47PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 264 | 25.00% |
| NVDA241018P00510000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 61 | 96 | 12.50% |
| NVDA241115P00510000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 12.50% |
| NVDA241220P00510000 | 2024-05-20 9:31AM EDT | 2024-12-20 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 12.50% |
| NVDA250117P00510000 | 2024-05-20 12:00PM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 590 | 12.50% |
| NVDA250221P00510000 | 2024-05-14 2:15PM EDT | 2025-02-21 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| NVDA250620P00510000 | 2024-05-20 11:11AM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| NVDA251219P00510000 | 2024-05-15 9:35AM EDT | 2025-12-19 | 30.24 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 6.25% |
| NVDA260116P00510000 | 2024-05-20 2:32PM EDT | 2026-01-16 | 28.87 | 0.00 | 0.00 | 0.00 | - | 5 | 594 | 6.25% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 48.45% |
| NVDA261218P00510000 | 2024-05-15 3:29PM EDT | 2026-12-18 | 49.25 | 0.00 | 0.00 | 0.00 | - | 90 | 190 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.