Italia markets close in 2 hours 1 minute
FTSE MIB
34.504,64 -320,37 (-0,92%) 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
78,60 -1,20 (-1,50%) Bitcoin EUR
65.295,20 +3.535,56 (+5,72%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:570.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00570000 | 2024-05-17 2:52PM EDT | 2024-05-24 | 352.61 | 0.00 | 0.00 | 0.00 | - | 29 | 37 | 0.00% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240621C00570000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 353.80 | 0.00 | 0.00 | 0.00 | - | 1 | 815 | 0.00% |
| NVDA240719C00570000 | 2024-05-20 2:53PM EDT | 2024-07-19 | 387.02 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| NVDA240816C00570000 | 2024-05-16 9:48AM EDT | 2024-08-16 | 397.84 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 0.00% |
| NVDA240920C00570000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 393.00 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 2024-10-18 | 398.46 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA241115C00570000 | 2024-05-20 1:27PM EDT | 2024-11-15 | 400.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA241220C00570000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 406.74 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| NVDA250117C00570000 | 2024-05-15 10:01AM EDT | 2025-01-17 | 396.53 | 0.00 | 0.00 | 0.00 | - | 1 | 971 | 0.00% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 0.00% |
| NVDA250620C00570000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 438.04 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA251219C00570000 | 2024-05-20 11:12AM EDT | 2025-12-19 | 459.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,028 | 0.00% |
| NVDA260116C00570000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 445.70 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| NVDA260618C00570000 | 2024-05-06 2:53PM EDT | 2026-06-18 | 466.16 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| NVDA261218C00570000 | 2024-05-09 12:59PM EDT | 2026-12-18 | 460.45 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00570000 | 2024-05-20 3:15PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 180 | 50.00% |
| NVDA240531P00570000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| NVDA240607P00570000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| NVDA240614P00570000 | 2024-05-16 10:25AM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 25.00% |
| NVDA240621P00570000 | 2024-05-20 12:54PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 61 | 1,411 | 25.00% |
| NVDA240628P00570000 | 2024-05-20 12:59PM EDT | 2024-06-28 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NVDA240719P00570000 | 2024-05-20 11:19AM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 25.00% |
| NVDA240816P00570000 | 2024-05-20 1:28PM EDT | 2024-08-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 74 | 262 | 25.00% |
| NVDA240920P00570000 | 2024-05-20 1:39PM EDT | 2024-09-20 | 3.74 | 0.00 | 0.00 | 0.00 | - | 20 | 562 | 12.50% |
| NVDA241018P00570000 | 2024-05-20 11:53AM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 12.50% |
| NVDA241115P00570000 | 2024-05-20 12:15PM EDT | 2024-11-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 12.50% |
| NVDA241220P00570000 | 2024-05-20 2:09PM EDT | 2024-12-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 12.50% |
| NVDA250117P00570000 | 2024-05-20 2:09PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 828 | 12.50% |
| NVDA250221P00570000 | 2024-05-20 12:19PM EDT | 2025-02-21 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| NVDA250620P00570000 | 2024-05-20 2:15PM EDT | 2025-06-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 7 | 451 | 6.25% |
| NVDA251219P00570000 | 2024-05-15 10:00AM EDT | 2025-12-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 6.25% |
| NVDA260116P00570000 | 2024-05-10 12:54PM EDT | 2026-01-16 | 49.15 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 6.25% |
| NVDA260618P00570000 | 2024-05-17 2:09PM EDT | 2026-06-18 | 55.35 | 0.00 | 0.00 | 0.00 | - | 24 | 75 | 6.25% |
| NVDA261218P00570000 | 2024-05-20 3:49PM EDT | 2026-12-18 | 64.15 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.