Italia markets close in 1 hour 17 minutes
FTSE MIB
34.515,67 -309,34 (-0,89%) Dow Jones
39.860,30 +53,53 (+0,13%) Nasdaq
16.757,36 -37,52 (-0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,75 -1,05 (-1,32%) Bitcoin EUR
65.141,79 +3.364,02 (+5,45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:12AM EDT. Mercato aperto.
Prezzo d'esercizio:645.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 245.86 | 292.60 | 295.30 | 0.00 | - | 2 | 4 | 230.91% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 291.40 | 295.35 | 0.00 | - | 1 | 2 | 135.64% |
| NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 2024-06-07 | 259.59 | 294.15 | 297.10 | 0.00 | - | 4 | 4 | 116.19% |
| NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 249.52 | 295.00 | 298.25 | 0.00 | - | 1 | 1 | 101.95% |
| NVDA240621C00645000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 284.95 | 294.95 | 297.10 | 0.00 | - | 1 | 564 | 88.35% |
| NVDA240719C00645000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 312.32 | 300.50 | 303.40 | 0.00 | - | 2 | 91 | 75.67% |
| NVDA240920C00645000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 273.50 | 313.65 | 315.90 | 0.00 | - | 6 | 90 | 65.80% |
| NVDA250117C00645000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 338.45 | 339.05 | 341.55 | -12.40 | -3.53% | 3 | 192 | 61.71% |
| NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 355.55 | 358.50 | 0.00 | - | 6 | 85 | 65.83% |
| NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 371.05 | 373.30 | 0.00 | - | 1 | 100 | 60.99% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 41.28% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00645000 | 2024-05-21 9:52AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.11 | -0.06 | -50.00% | 5 | 338 | 125.00% |
| NVDA240531P00645000 | 2024-05-21 9:36AM EDT | 2024-05-31 | 0.26 | 0.25 | 0.32 | -0.03 | -10.34% | 1 | 158 | 87.45% |
| NVDA240607P00645000 | 2024-05-20 10:45AM EDT | 2024-06-07 | 0.53 | 0.39 | 0.48 | 0.00 | - | 2 | 1,181 | 72.02% |
| NVDA240614P00645000 | 2024-05-20 1:17PM EDT | 2024-06-14 | 0.67 | 0.62 | 0.72 | 0.00 | - | 19 | 21 | 64.75% |
| NVDA240621P00645000 | 2024-05-21 9:43AM EDT | 2024-06-21 | 0.88 | 0.86 | 0.91 | -0.25 | -22.12% | 3 | 610 | 59.55% |
| NVDA240719P00645000 | 2024-05-20 1:18PM EDT | 2024-07-19 | 2.12 | 2.25 | 2.37 | 0.00 | - | 69 | 263 | 50.88% |
| NVDA240920P00645000 | 2024-05-21 9:50AM EDT | 2024-09-20 | 8.81 | 8.40 | 8.90 | +0.61 | +7.44% | 5 | 264 | 47.58% |
| NVDA250117P00645000 | 2024-05-21 9:52AM EDT | 2025-01-17 | 22.34 | 22.00 | 23.05 | +1.16 | +5.48% | 1 | 177 | 45.04% |
| NVDA250221P00645000 | 2024-05-20 12:41PM EDT | 2025-02-21 | 25.65 | 26.85 | 27.65 | 0.00 | - | 45 | 115 | 44.90% |
| NVDA250620P00645000 | 2024-05-17 1:37PM EDT | 2025-06-20 | 42.90 | 40.65 | 41.30 | 0.00 | - | 17 | 77 | 43.90% |
| NVDA251219P00645000 | 2024-05-16 11:01AM EDT | 2025-12-19 | 59.81 | 60.00 | 60.90 | 0.00 | - | 1 | 32 | 43.18% |
© 2024 Yahoo. Tutti i diritti riservati.