Italia markets close in 1 hour 35 minutes
FTSE MIB
34.546,82 -278,19 (-0,80%) Dow Jones
39.832,21 +25,44 (+0,06%) Nasdaq
16.755,40 -39,43 (-0,23%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,00 -0,80 (-1,00%) Bitcoin EUR
65.067,40 +3.226,56 (+5,22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:55AM EDT. Mercato aperto.
Prezzo d'esercizio:530.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00530000 | 2024-05-17 2:04PM EDT | 2024-05-24 | 397.10 | 405.80 | 412.35 | 0.00 | - | 10 | 15 | 249.32% |
| NVDA240531C00530000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 366.00 | 405.75 | 413.70 | 0.00 | - | 2 | 4 | 162.55% |
| NVDA240614C00530000 | 2024-05-10 3:32PM EDT | 2024-06-14 | 370.72 | 408.20 | 412.00 | 0.00 | - | - | 10 | 111.52% |
| NVDA240621C00530000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 393.10 | 405.15 | 415.95 | 0.00 | - | 1 | 1,085 | 102.04% |
| NVDA240719C00530000 | 2024-05-17 11:49AM EDT | 2024-07-19 | 408.49 | 410.75 | 413.80 | 0.00 | - | 2 | 142 | 82.20% |
| NVDA240816C00530000 | 2024-05-10 11:08AM EDT | 2024-08-16 | 380.24 | 414.90 | 419.85 | 0.00 | - | 2 | 78 | 80.68% |
| NVDA240920C00530000 | 2024-05-20 3:10PM EDT | 2024-09-20 | 434.04 | 420.60 | 424.30 | 0.00 | - | 1 | 569 | 76.27% |
| NVDA241018C00530000 | 2024-05-17 10:52AM EDT | 2024-10-18 | 426.93 | 420.85 | 428.60 | 0.00 | - | 5 | 26 | 71.70% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 424.80 | 432.20 | 0.00 | - | 3 | 72 | 69.91% |
| NVDA241220C00530000 | 2024-05-17 3:18PM EDT | 2024-12-20 | 422.12 | 432.50 | 438.40 | 0.00 | - | 1 | 247 | 70.13% |
| NVDA250117C00530000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 421.64 | 435.00 | 437.65 | 0.00 | - | 6 | 458 | 66.64% |
| NVDA250221C00530000 | 2024-05-07 10:12AM EDT | 2025-02-21 | 409.75 | 436.45 | 446.95 | 0.00 | - | 1 | 13 | 66.13% |
| NVDA250620C00530000 | 2024-05-20 11:57AM EDT | 2025-06-20 | 462.70 | 456.75 | 459.75 | 0.00 | - | 4 | 128 | 64.34% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 437.85 | 440.75 | 0.00 | - | 25 | 386 | 45.30% |
| NVDA260116C00530000 | 2024-05-17 1:48PM EDT | 2026-01-16 | 481.50 | 484.00 | 487.75 | 0.00 | - | 8 | 110 | 63.02% |
| NVDA260618C00530000 | 2024-05-02 1:21PM EDT | 2026-06-18 | 431.40 | 502.35 | 506.50 | 0.00 | - | 1 | 141 | 62.57% |
| NVDA261218C00530000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 477.70 | 520.50 | 528.30 | 0.00 | - | 3 | 112 | 62.09% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00530000 | 2024-05-20 3:32PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | 0.00 | - | 99 | 316 | 174.22% |
| NVDA240531P00530000 | 2024-05-15 11:11AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.13 | 0.00 | - | 12 | 27 | 115.43% |
| NVDA240607P00530000 | 2024-05-16 11:19AM EDT | 2024-06-07 | 0.20 | 0.11 | 0.18 | 0.00 | - | 500 | 517 | 94.43% |
| NVDA240614P00530000 | 2024-05-15 2:25PM EDT | 2024-06-14 | 0.15 | 0.13 | 0.25 | 0.00 | - | 1 | 2 | 82.42% |
| NVDA240621P00530000 | 2024-05-20 3:21PM EDT | 2024-06-21 | 0.32 | 0.21 | 0.30 | 0.00 | - | 32 | 1,029 | 75.20% |
| NVDA240628P00530000 | 2024-05-17 3:06PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.99 | 0.00 | - | 24 | 24 | 73.58% |
| NVDA240719P00530000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.60 | 0.56 | 0.69 | -0.10 | -14.29% | 3 | 357 | 61.08% |
| NVDA240816P00530000 | 2024-05-17 10:25AM EDT | 2024-08-16 | 1.48 | 1.06 | 1.21 | 0.00 | - | 1 | 347 | 54.72% |
| NVDA240920P00530000 | 2024-05-20 9:33AM EDT | 2024-09-20 | 3.05 | 2.36 | 2.65 | 0.00 | - | 10 | 729 | 52.45% |
| NVDA241018P00530000 | 2024-05-16 10:37AM EDT | 2024-10-18 | 3.91 | 3.25 | 3.75 | 0.00 | - | 1 | 411 | 50.25% |
| NVDA241115P00530000 | 2024-05-17 3:29PM EDT | 2024-11-15 | 5.84 | 4.65 | 5.20 | 0.00 | - | 1 | 40 | 49.86% |
| NVDA241220P00530000 | 2024-05-21 9:32AM EDT | 2024-12-20 | 7.35 | 6.65 | 7.45 | +0.44 | +6.37% | 2 | 187 | 49.26% |
| NVDA250117P00530000 | 2024-05-20 2:42PM EDT | 2025-01-17 | 8.15 | 8.05 | 8.80 | 0.00 | - | 2 | 462 | 48.13% |
| NVDA250221P00530000 | 2024-05-20 10:49AM EDT | 2025-02-21 | 10.75 | 10.00 | 11.75 | 0.00 | - | 1 | 86 | 48.29% |
| NVDA250620P00530000 | 2024-05-20 1:43PM EDT | 2025-06-20 | 18.31 | 18.65 | 19.15 | 0.00 | - | 9 | 528 | 46.18% |
| NVDA251219P00530000 | 2024-05-15 10:33AM EDT | 2025-12-19 | 33.53 | 31.40 | 32.05 | 0.00 | - | 2 | 202 | 45.08% |
| NVDA260116P00530000 | 2024-05-20 12:07PM EDT | 2026-01-16 | 32.85 | 33.10 | 33.80 | 0.00 | - | 2 | 171 | 44.85% |
| NVDA260618P00530000 | 2024-05-15 10:18AM EDT | 2026-06-18 | 45.66 | 42.80 | 44.00 | 0.00 | - | 1 | 64 | 44.18% |
| NVDA261218P00530000 | 2024-05-20 12:15PM EDT | 2026-12-18 | 53.06 | 52.90 | 55.40 | 0.00 | - | 41 | 80 | 43.51% |
© 2024 Yahoo. Tutti i diritti riservati.