Italia markets close in 1 hour 43 minutes
FTSE MIB
34.517,71 -307,30 (-0,88%) Dow Jones
39.834,05 +27,28 (+0,07%) Nasdaq
16.730,12 -64,75 (-0,39%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,97 -0,83 (-1,04%) Bitcoin EUR
65.533,54 +3.908,84 (+6,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Prezzo d'esercizio:580.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00580000 | 2024-05-20 12:05PM EDT | 2024-05-24 | 364.55 | 347.75 | 359.40 | 0.00 | - | 3 | 10 | 292.04% |
| NVDA240531C00580000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 321.56 | 354.30 | 359.85 | 0.00 | - | 1 | 2 | 158.40% |
| NVDA240607C00580000 | 2024-05-13 2:39PM EDT | 2024-06-07 | 326.06 | 350.30 | 361.45 | 0.00 | - | 1 | 1 | 114.45% |
| NVDA240614C00580000 | 2024-05-13 1:07PM EDT | 2024-06-14 | 324.76 | 352.95 | 360.15 | 0.00 | - | 1 | 1 | 101.82% |
| NVDA240621C00580000 | 2024-05-14 9:47AM EDT | 2024-06-21 | 323.13 | 359.10 | 363.05 | 0.00 | - | 1 | 694 | 109.36% |
| NVDA240719C00580000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 351.80 | 361.60 | 365.65 | 0.00 | - | 17 | 168 | 85.80% |
| NVDA240920C00580000 | 2024-05-15 11:13AM EDT | 2024-09-20 | 381.22 | 0.00 | 0.00 | 0.00 | - | 10 | 374 | 0.00% |
| NVDA241018C00580000 | 2024-05-17 3:29PM EDT | 2024-10-18 | 369.35 | 373.30 | 381.30 | 0.00 | - | 1 | 40 | 69.33% |
| NVDA241115C00580000 | 2024-05-17 10:21AM EDT | 2024-11-15 | 379.38 | 372.35 | 388.40 | 0.00 | - | 2 | 67 | 66.33% |
| NVDA241220C00580000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 379.48 | 382.90 | 395.40 | 0.00 | - | 1 | 373 | 67.12% |
| NVDA250117C00580000 | 2024-05-17 10:08AM EDT | 2025-01-17 | 389.88 | 390.40 | 393.50 | 0.00 | - | 1 | 731 | 64.96% |
| NVDA250221C00580000 | 2024-05-17 12:14PM EDT | 2025-02-21 | 397.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 398.15 | 406.65 | 0.00 | - | 1 | 59 | 63.70% |
| NVDA250620C00580000 | 2024-05-15 10:14AM EDT | 2025-06-20 | 414.86 | 410.55 | 426.80 | 0.00 | - | 2 | 331 | 63.40% |
| NVDA250919C00580000 | 2024-05-15 1:51PM EDT | 2025-09-19 | 440.66 | 424.15 | 440.40 | 0.00 | - | 1 | 4 | 62.57% |
| NVDA251219C00580000 | 2024-05-06 9:48AM EDT | 2025-12-19 | 424.10 | 443.55 | 448.45 | 0.00 | - | 1 | 207 | 62.30% |
| NVDA260116C00580000 | 2024-05-16 9:37AM EDT | 2026-01-16 | 464.30 | 443.00 | 456.60 | 0.00 | - | 1 | 331 | 62.15% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| NVDA261218C00580000 | 2024-05-20 12:49PM EDT | 2026-12-18 | 503.89 | 480.00 | 504.00 | 0.00 | - | 1 | 100 | 61.26% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00580000 | 2024-05-20 3:01PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.00 | 0.00 | - | 8 | 293 | 144.53% |
| NVDA240531P00580000 | 2024-05-20 1:59PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.26 | 0.00 | - | 3 | 60 | 105.66% |
| NVDA240607P00580000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 0.36 | 0.18 | 0.33 | 0.00 | - | 1 | 9 | 84.86% |
| NVDA240614P00580000 | 2024-05-20 3:03PM EDT | 2024-06-14 | 0.34 | 0.27 | 0.44 | 0.00 | - | 3 | 14 | 74.80% |
| NVDA240621P00580000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | -0.01 | -2.17% | 4 | 1,780 | 25.00% |
| NVDA240628P00580000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 1.06 | 0.00 | 1.47 | 0.00 | - | 16 | 19 | 65.72% |
| NVDA240719P00580000 | 2024-05-20 10:53AM EDT | 2024-07-19 | 1.33 | 1.03 | 1.21 | 0.00 | - | 2 | 429 | 56.27% |
| NVDA240816P00580000 | 2024-05-20 12:11PM EDT | 2024-08-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 12.50% |
| NVDA240920P00580000 | 2024-05-20 11:40AM EDT | 2024-09-20 | 4.34 | 0.00 | 0.00 | 0.00 | - | 3 | 612 | 12.50% |
| NVDA241018P00580000 | 2024-05-20 12:37PM EDT | 2024-10-18 | 5.65 | 5.55 | 6.30 | 0.00 | - | 5 | 873 | 48.54% |
| NVDA241115P00580000 | 2024-05-20 3:41PM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 516 | 12.50% |
| NVDA241220P00580000 | 2024-05-20 3:21PM EDT | 2024-12-20 | 10.77 | 0.00 | 0.00 | 0.00 | - | 5 | 605 | 12.50% |
| NVDA250117P00580000 | 2024-05-20 2:48PM EDT | 2025-01-17 | 12.63 | 12.60 | 13.75 | 0.00 | - | 11 | 741 | 46.54% |
| NVDA250221P00580000 | 2024-05-20 2:48PM EDT | 2025-02-21 | 15.72 | 15.25 | 17.85 | 0.00 | - | 6 | 219 | 46.90% |
| NVDA250321P00580000 | 2024-05-20 1:13PM EDT | 2025-03-21 | 18.07 | 16.60 | 21.40 | 0.00 | - | 7 | 179 | 47.27% |
| NVDA250620P00580000 | 2024-05-16 10:03AM EDT | 2025-06-20 | 27.35 | 26.45 | 27.70 | 0.00 | - | 5 | 309 | 45.17% |
| NVDA250919P00580000 | 2024-05-16 10:05AM EDT | 2025-09-19 | 34.20 | 30.85 | 39.80 | 0.00 | - | 3 | 11 | 46.50% |
| NVDA251219P00580000 | 2024-05-14 10:35AM EDT | 2025-12-19 | 48.36 | 42.05 | 43.60 | 0.00 | - | 3 | 170 | 44.25% |
| NVDA260116P00580000 | 2024-05-20 12:16PM EDT | 2026-01-16 | 43.80 | 44.15 | 45.55 | 0.00 | - | 1 | 161 | 43.98% |
| NVDA260618P00580000 | 2024-05-20 10:45AM EDT | 2026-06-18 | 55.70 | 52.60 | 62.60 | 0.00 | - | 1 | 76 | 45.04% |
| NVDA261218P00580000 | 2024-05-20 11:55AM EDT | 2026-12-18 | 67.77 | 67.10 | 70.25 | 0.00 | - | 1 | 669 | 42.65% |
© 2024 Yahoo. Tutti i diritti riservati.