Italia markets open in 2 hours 28 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.054,33 -15,35 (-0,04%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.403,43 +3.996,21 (+6,51%) CMC Crypto 200
1.529,65 +175,23 (+12,94%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:640.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00640000 | 2024-05-20 1:04PM EDT | 2024-05-24 | 311.48 | 0.00 | 0.00 | -2.98 | -0.95% | 4 | 0 | 0.00% |
| NVDA240531C00640000 | 2024-05-17 10:01AM EDT | 2024-05-31 | 299.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240607C00640000 | 2024-05-06 12:16PM EDT | 2024-06-07 | 282.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00640000 | 2024-05-20 10:56AM EDT | 2024-06-21 | 312.80 | 0.00 | 0.00 | +13.66 | +4.57% | 20 | 0 | 0.00% |
| NVDA240628C00640000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 313.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00640000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 297.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00640000 | 2024-05-17 2:58PM EDT | 2024-08-16 | 299.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920C00640000 | 2024-05-20 1:57PM EDT | 2024-09-20 | 328.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00640000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 312.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00640000 | 2024-05-17 1:27PM EDT | 2024-11-15 | 326.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00640000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 346.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00640000 | 2024-05-20 3:20PM EDT | 2025-01-17 | 355.25 | 0.00 | 0.00 | +24.33 | +7.35% | 2 | 0 | 0.00% |
| NVDA250221C00640000 | 2024-05-17 12:50PM EDT | 2025-02-21 | 348.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00640000 | 2024-05-20 11:01AM EDT | 2025-03-21 | 364.90 | 0.00 | 0.00 | +67.90 | +22.86% | 1 | 0 | 0.00% |
| NVDA250620C00640000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 382.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00640000 | 2024-05-20 11:00AM EDT | 2025-09-19 | 397.48 | 0.00 | 0.00 | +15.88 | +4.16% | 1 | 0 | 0.00% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 380.15 | 382.85 | 0.00 | - | 2 | 288 | 49.22% |
| NVDA260116C00640000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 424.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00640000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 390.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00640000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 445.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00640000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | -0.11 | -52.38% | 260 | 0 | 50.00% |
| NVDA240531P00640000 | 2024-05-20 3:13PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA240607P00640000 | 2024-05-20 10:37AM EDT | 2024-06-07 | 0.51 | 0.00 | 0.00 | -0.19 | -27.14% | 4 | 0 | 25.00% |
| NVDA240614P00640000 | 2024-05-20 3:11PM EDT | 2024-06-14 | 0.63 | 0.00 | 0.00 | -0.47 | -42.73% | 5 | 0 | 25.00% |
| NVDA240621P00640000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | -0.62 | -42.76% | 150 | 0 | 25.00% |
| NVDA240628P00640000 | 2024-05-20 11:19AM EDT | 2024-06-28 | 1.29 | 0.00 | 0.00 | -0.27 | -17.31% | 3 | 0 | 25.00% |
| NVDA240719P00640000 | 2024-05-20 12:38PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | -0.79 | -27.92% | 12 | 0 | 25.00% |
| NVDA240816P00640000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | -1.85 | -32.74% | 35 | 0 | 12.50% |
| NVDA240920P00640000 | 2024-05-20 3:44PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241018P00640000 | 2024-05-20 1:05PM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA241115P00640000 | 2024-05-17 2:01PM EDT | 2024-11-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00640000 | 2024-05-20 12:51PM EDT | 2024-12-20 | 17.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00640000 | 2024-05-20 2:38PM EDT | 2025-01-17 | 20.66 | 0.00 | 0.00 | -2.54 | -10.95% | 17 | 0 | 6.25% |
| NVDA250221P00640000 | 2024-05-20 10:26AM EDT | 2025-02-21 | 26.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250321P00640000 | 2024-05-20 3:45PM EDT | 2025-03-21 | 28.30 | 0.00 | 0.00 | -4.10 | -12.65% | 2 | 0 | 6.25% |
| NVDA250620P00640000 | 2024-05-20 10:00AM EDT | 2025-06-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250919P00640000 | 2024-05-20 3:22PM EDT | 2025-09-19 | 47.75 | 0.00 | 0.00 | -1.95 | -3.92% | 2 | 0 | 6.25% |
| NVDA251219P00640000 | 2024-05-20 11:28AM EDT | 2025-12-19 | 57.70 | 0.00 | 0.00 | -4.40 | -7.09% | 10 | 0 | 6.25% |
| NVDA260116P00640000 | 2024-05-20 2:41PM EDT | 2026-01-16 | 59.26 | 0.00 | 0.00 | -2.29 | -3.72% | 3 | 0 | 6.25% |
| NVDA260618P00640000 | 2024-05-02 11:17AM EDT | 2026-06-18 | 92.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA261218P00640000 | 2024-05-20 1:27PM EDT | 2026-12-18 | 86.59 | 0.00 | 0.00 | -1.51 | -1.71% | 23 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.