Italia markets close in 1 hour 35 minutes
FTSE MIB
35.359,59 -50,54 (-0,14%) Dow Jones
39.929,13 +59,75 (+0,15%) Nasdaq
16.681,81 -16,51 (-0,10%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,25 +0,02 (+0,03%) Bitcoin EUR
60.849,79 -231,54 (-0,38%)
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:540.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00540000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 402.17 | 404.70 | 408.45 | -6.80 | -1.66% | 1 | 459 | 766.92% |
| NVDA240524C00540000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 348.49 | 403.55 | 408.25 | 0.00 | - | 2 | 6 | 266.89% |
| NVDA240531C00540000 | 2024-05-03 12:51PM EDT | 2024-05-31 | 349.04 | 404.35 | 408.70 | 0.00 | - | 3 | 3 | 197.78% |
| NVDA240621C00540000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 407.57 | 406.75 | 410.40 | 0.00 | - | 2 | 687 | 133.44% |
| NVDA240719C00540000 | 2024-05-16 3:31PM EDT | 2024-07-19 | 415.47 | 410.20 | 414.25 | 0.00 | - | 1 | 229 | 107.10% |
| NVDA240816C00540000 | 2024-05-09 1:55PM EDT | 2024-08-16 | 360.80 | 413.45 | 418.15 | 0.00 | - | 1 | 203 | 94.56% |
| NVDA240920C00540000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 401.78 | 417.05 | 423.05 | 0.00 | - | 2 | 1,165 | 85.40% |
| NVDA241018C00540000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 380.00 | 421.20 | 427.50 | 0.00 | - | 1 | 18 | 81.53% |
| NVDA241115C00540000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 367.91 | 423.60 | 428.55 | 0.00 | - | 8 | 34 | 76.54% |
| NVDA241220C00540000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 405.10 | 430.40 | 435.45 | 0.00 | - | 12 | 253 | 75.37% |
| NVDA250117C00540000 | 2024-05-16 12:00PM EDT | 2025-01-17 | 443.24 | 435.05 | 437.95 | 0.00 | - | 1 | 712 | 73.41% |
| NVDA250221C00540000 | 2024-05-09 9:33AM EDT | 2025-02-21 | 406.00 | 437.40 | 445.25 | 0.00 | - | 1 | 7 | 71.72% |
| NVDA250321C00540000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 394.00 | 444.45 | 447.75 | 0.00 | - | 2 | 26 | 71.17% |
| NVDA250620C00540000 | 2024-05-14 11:12AM EDT | 2025-06-20 | 423.93 | 457.75 | 460.60 | 0.00 | - | 1 | 141 | 68.98% |
| NVDA251219C00540000 | 2024-05-15 1:32PM EDT | 2025-12-19 | 483.46 | 479.75 | 490.00 | 0.00 | - | 1 | 215 | 67.10% |
| NVDA260116C00540000 | 2024-05-09 2:20PM EDT | 2026-01-16 | 437.46 | 485.10 | 489.05 | 0.00 | - | 1 | 74 | 66.35% |
| NVDA260618C00540000 | 2024-05-13 3:30PM EDT | 2026-06-18 | 468.72 | 499.40 | 508.05 | 0.00 | - | 1 | 24 | 64.75% |
| NVDA261218C00540000 | 2024-05-06 1:51PM EDT | 2026-12-18 | 502.33 | 522.75 | 528.30 | 0.00 | - | 4 | 71 | 64.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00540000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,788 | 309.38% |
| NVDA240524P00540000 | 2024-05-15 11:06AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.13 | 0.00 | - | 3 | 47 | 127.54% |
| NVDA240531P00540000 | 2024-05-16 10:04AM EDT | 2024-05-31 | 0.17 | 0.10 | 0.23 | 0.00 | - | 2 | 36 | 101.17% |
| NVDA240607P00540000 | 2024-05-14 10:07AM EDT | 2024-06-07 | 0.24 | 0.15 | 0.31 | 0.00 | - | 2 | 7 | 86.52% |
| NVDA240621P00540000 | 2024-05-15 2:14PM EDT | 2024-06-21 | 0.32 | 0.33 | 0.37 | 0.00 | - | 60 | 676 | 70.95% |
| NVDA240628P00540000 | 2024-05-13 12:07PM EDT | 2024-06-28 | 0.61 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 60.84% |
| NVDA240719P00540000 | 2024-05-16 12:54PM EDT | 2024-07-19 | 0.85 | 0.82 | 0.96 | 0.00 | - | 10 | 868 | 59.91% |
| NVDA240816P00540000 | 2024-05-16 3:12PM EDT | 2024-08-16 | 1.55 | 1.47 | 1.64 | 0.00 | - | 3 | 198 | 54.25% |
| NVDA240920P00540000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 3.30 | 3.10 | 3.40 | 0.00 | - | 259 | 831 | 52.30% |
| NVDA241018P00540000 | 2024-05-15 3:08PM EDT | 2024-10-18 | 4.44 | 4.30 | 4.80 | 0.00 | - | 1 | 41 | 50.49% |
| NVDA241115P00540000 | 2024-05-16 12:54PM EDT | 2024-11-15 | 6.14 | 5.75 | 6.35 | 0.00 | - | 5 | 141 | 49.81% |
| NVDA241220P00540000 | 2024-05-16 9:42AM EDT | 2024-12-20 | 8.25 | 8.00 | 8.90 | 0.00 | - | 1 | 214 | 49.27% |
| NVDA250117P00540000 | 2024-05-15 11:25AM EDT | 2025-01-17 | 10.15 | 9.60 | 10.50 | 0.00 | - | 1 | 619 | 48.29% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 11.60 | 13.30 | 0.00 | - | 2 | 53 | 48.02% |
| NVDA250321P00540000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 14.88 | 13.45 | 14.65 | 0.00 | - | 6 | 530 | 47.01% |
| NVDA250620P00540000 | 2024-05-13 3:10PM EDT | 2025-06-20 | 25.00 | 20.50 | 21.35 | 0.00 | - | 2 | 62 | 46.09% |
| NVDA250919P00540000 | 2024-05-15 12:51PM EDT | 2025-09-19 | 27.25 | 26.25 | 29.25 | 0.00 | - | 10 | 170 | 46.06% |
| NVDA251219P00540000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 34.16 | 33.85 | 34.60 | 0.00 | - | 10 | 685 | 44.86% |
| NVDA260116P00540000 | 2024-05-13 9:39AM EDT | 2026-01-16 | 41.28 | 35.85 | 36.85 | 0.00 | - | 1 | 182 | 44.84% |
| NVDA260618P00540000 | 2024-05-16 3:11PM EDT | 2026-06-18 | 46.00 | 45.80 | 46.55 | 0.00 | - | 3 | 42 | 43.83% |
| NVDA261218P00540000 | 2024-05-16 3:24PM EDT | 2026-12-18 | 57.00 | 56.40 | 57.90 | 0.00 | - | 3 | 220 | 43.07% |
© 2024 Yahoo. Tutti i diritti riservati.