Italia markets close in 4 hours 26 minutes
FTSE MIB
34.470,53 -354,48 (-1,02%) 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
78,73 -1,07 (-1,34%) Bitcoin EUR
65.302,48 +3.507,57 (+5,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:590.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00590000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 357.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 2024-05-31 | 288.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240614C00590000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 340.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00590000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 354.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00590000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 365.98 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| NVDA240816C00590000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 367.52 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 0.00% |
| NVDA240920C00590000 | 2024-05-17 2:54PM EDT | 2024-09-20 | 350.42 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 0.00% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 2024-10-18 | 343.00 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA241115C00590000 | 2024-05-06 10:46AM EDT | 2024-11-15 | 356.90 | 0.00 | 0.00 | 0.00 | - | 4 | 430 | 0.00% |
| NVDA241220C00590000 | 2024-05-06 2:45PM EDT | 2024-12-20 | 369.97 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| NVDA250117C00590000 | 2024-05-20 10:29AM EDT | 2025-01-17 | 394.00 | 0.00 | 0.00 | 0.00 | - | 7 | 725 | 0.00% |
| NVDA250221C00590000 | 2024-05-17 10:26AM EDT | 2025-02-21 | 390.65 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| NVDA250620C00590000 | 2024-05-15 1:27PM EDT | 2025-06-20 | 418.71 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 0.00% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 2025-12-19 | 386.24 | 399.55 | 402.00 | 0.00 | - | 2 | 223 | 44.05% |
| NVDA260116C00590000 | 2024-05-20 9:57AM EDT | 2026-01-16 | 454.85 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| NVDA260618C00590000 | 2024-04-19 12:38PM EDT | 2026-06-18 | 358.31 | 453.10 | 455.90 | 0.00 | - | 1 | 24 | 55.11% |
| NVDA261218C00590000 | 2024-05-15 1:21PM EDT | 2026-12-18 | 492.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00590000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 466 | 50.00% |
| NVDA240531P00590000 | 2024-05-20 1:44PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 1,306 | 50.00% |
| NVDA240607P00590000 | 2024-05-20 9:45AM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| NVDA240614P00590000 | 2024-05-15 12:50PM EDT | 2024-06-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240621P00590000 | 2024-05-20 3:22PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 69 | 1,529 | 25.00% |
| NVDA240628P00590000 | 2024-05-20 12:26PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240719P00590000 | 2024-05-20 11:52AM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 25.00% |
| NVDA240816P00590000 | 2024-05-20 11:40AM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA240920P00590000 | 2024-05-20 11:40AM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 12.50% |
| NVDA241018P00590000 | 2024-05-20 1:56PM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241115P00590000 | 2024-05-20 2:59PM EDT | 2024-11-15 | 8.43 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
| NVDA241220P00590000 | 2024-05-20 1:39PM EDT | 2024-12-20 | 11.68 | 0.00 | 0.00 | 0.00 | - | 6 | 588 | 12.50% |
| NVDA250117P00590000 | 2024-05-20 3:18PM EDT | 2025-01-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,745 | 12.50% |
| NVDA250221P00590000 | 2024-05-13 3:03PM EDT | 2025-02-21 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00590000 | 2024-05-20 3:45PM EDT | 2025-06-20 | 28.15 | 0.00 | 0.00 | 0.00 | - | 33 | 326 | 6.25% |
| NVDA251219P00590000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 46.01 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| NVDA260116P00590000 | 2024-05-20 1:23PM EDT | 2026-01-16 | 45.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618P00590000 | 2024-05-20 1:11PM EDT | 2026-06-18 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| NVDA261218P00590000 | 2024-05-07 11:08AM EDT | 2026-12-18 | 71.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.