Italia markets close in 1 hour 57 minutes
FTSE MIB
35.378,48 -31,65 (-0,09%) Dow Jones
39.893,21 +23,83 (+0,06%) Nasdaq
16.698,52 +0,20 (+0,00%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,44 +0,21 (+0,27%) Bitcoin EUR
61.058,75 +162,53 (+0,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:33AM EDT. Mercato aperto.
Prezzo d'esercizio:610.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00610000 | 2024-05-15 11:13AM EDT | 2024-05-17 | 334.19 | 0.00 | 0.00 | 0.00 | - | 23 | 1,260 | 0.00% |
| NVDA240524C00610000 | 2024-05-16 2:43PM EDT | 2024-05-24 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240531C00610000 | 2024-05-15 10:38AM EDT | 2024-05-31 | 330.83 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA240607C00610000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 291.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240621C00610000 | 2024-05-16 11:39AM EDT | 2024-06-21 | 347.90 | 0.00 | 0.00 | 0.00 | - | 4 | 429 | 0.00% |
| NVDA240719C00610000 | 2024-05-15 10:32AM EDT | 2024-07-19 | 332.31 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| NVDA240816C00610000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 348.00 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| NVDA240920C00610000 | 2024-05-15 10:40AM EDT | 2024-09-20 | 348.50 | 0.00 | 0.00 | 0.00 | - | 1 | 594 | 0.00% |
| NVDA241018C00610000 | 2024-05-09 11:46AM EDT | 2024-10-18 | 310.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA241115C00610000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 313.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA241220C00610000 | 2024-05-16 10:19AM EDT | 2024-12-20 | 376.10 | 0.00 | 0.00 | 0.00 | - | 12 | 193 | 0.00% |
| NVDA250117C00610000 | 2024-05-16 9:34AM EDT | 2025-01-17 | 380.50 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 0.00% |
| NVDA250221C00610000 | 2024-05-16 3:06PM EDT | 2025-02-21 | 389.00 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| NVDA250620C00610000 | 2024-05-09 11:55AM EDT | 2025-06-20 | 357.32 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.00% |
| NVDA251219C00610000 | 2024-05-15 10:14AM EDT | 2025-12-19 | 420.56 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 334.26 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| NVDA260618C00610000 | 2024-03-19 12:00PM EDT | 2026-06-18 | 401.10 | 375.80 | 386.65 | 0.00 | - | 1 | 30 | 39.35% |
| NVDA261218C00610000 | 2024-05-14 3:14PM EDT | 2026-12-18 | 459.91 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00610000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,696 | 100.00% |
| NVDA240524P00610000 | 2024-05-16 2:58PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 82 | 153 | 50.00% |
| NVDA240531P00610000 | 2024-05-16 12:22PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 50.00% |
| NVDA240607P00610000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| NVDA240614P00610000 | 2024-05-14 10:00AM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| NVDA240621P00610000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 1,128 | 25.00% |
| NVDA240628P00610000 | 2024-05-16 10:22AM EDT | 2024-06-28 | 0.85 | 0.42 | 1.61 | -0.07 | -7.61% | 1 | 1 | 60.43% |
| NVDA240719P00610000 | 2024-05-16 10:36AM EDT | 2024-07-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 25.00% |
| NVDA240816P00610000 | 2024-05-16 1:51PM EDT | 2024-08-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 280 | 12.50% |
| NVDA240920P00610000 | 2024-05-15 12:03PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 533 | 12.50% |
| NVDA241018P00610000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 12.50% |
| NVDA241115P00610000 | 2024-05-16 10:07AM EDT | 2024-11-15 | 11.59 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 12.50% |
| NVDA241220P00610000 | 2024-05-15 3:57PM EDT | 2024-12-20 | 15.38 | 0.00 | 0.00 | 0.00 | - | 7 | 272 | 12.50% |
| NVDA250117P00610000 | 2024-05-16 2:20PM EDT | 2025-01-17 | 18.01 | 0.00 | 0.00 | 0.00 | - | 55 | 808 | 12.50% |
| NVDA250221P00610000 | 2024-05-15 1:53PM EDT | 2025-02-21 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| NVDA250620P00610000 | 2024-05-15 10:20AM EDT | 2025-06-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 6.25% |
| NVDA251219P00610000 | 2024-05-15 3:42PM EDT | 2025-12-19 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| NVDA260116P00610000 | 2024-05-15 11:15AM EDT | 2026-01-16 | 53.39 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| NVDA260618P00610000 | 2024-05-15 2:15PM EDT | 2026-06-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 6.25% |
| NVDA261218P00610000 | 2024-05-16 3:30PM EDT | 2026-12-18 | 78.08 | 0.00 | 0.00 | 0.00 | - | 22 | 94 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.