Italia markets close in 7 hours 55 minutes
FTSE MIB
34.634,65 -190,36 (-0,55%) 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
79,27 -0,53 (-0,66%) Bitcoin EUR
65.396,32 +3.906,00 (+6,35%)
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:650.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00650000 | 2024-05-17 3:18PM EDT | 2024-05-24 | 277.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240531C00650000 | 2024-05-20 10:12AM EDT | 2024-05-31 | 300.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240607C00650000 | 2024-05-17 11:38AM EDT | 2024-06-07 | 286.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614C00650000 | 2024-05-08 10:38AM EDT | 2024-06-14 | 264.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621C00650000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 302.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240719C00650000 | 2024-05-20 9:33AM EDT | 2024-07-19 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00650000 | 2024-05-20 1:04PM EDT | 2024-08-16 | 314.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240920C00650000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 318.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA241018C00650000 | 2024-05-20 1:57PM EDT | 2024-10-18 | 324.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241115C00650000 | 2024-05-16 12:31PM EDT | 2024-11-15 | 334.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241220C00650000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 342.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00650000 | 2024-05-20 3:03PM EDT | 2025-01-17 | 346.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250221C00650000 | 2024-05-20 1:07PM EDT | 2025-02-21 | 354.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA250620C00650000 | 2024-05-10 2:47PM EDT | 2025-06-20 | 379.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00650000 | 2024-05-20 12:45PM EDT | 2025-12-19 | 410.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00650000 | 2024-05-20 10:41AM EDT | 2026-01-16 | 413.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00650000 | 2024-05-17 9:41AM EDT | 2026-12-18 | 460.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00650000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 50.00% |
| NVDA240531P00650000 | 2024-05-20 3:21PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA240607P00650000 | 2024-05-20 1:47PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NVDA240614P00650000 | 2024-05-20 3:26PM EDT | 2024-06-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA240621P00650000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 25.00% |
| NVDA240628P00650000 | 2024-05-20 3:41PM EDT | 2024-06-28 | 1.28 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| NVDA240719P00650000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| NVDA240816P00650000 | 2024-05-20 3:20PM EDT | 2024-08-16 | 4.24 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| NVDA240920P00650000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| NVDA241018P00650000 | 2024-05-20 3:22PM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NVDA241115P00650000 | 2024-05-20 3:54PM EDT | 2024-11-15 | 14.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA241220P00650000 | 2024-05-20 3:07PM EDT | 2024-12-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 12.50% |
| NVDA250117P00650000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NVDA250221P00650000 | 2024-05-20 3:52PM EDT | 2025-02-21 | 27.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250620P00650000 | 2024-05-20 1:39PM EDT | 2025-06-20 | 40.76 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| NVDA251219P00650000 | 2024-05-20 3:02PM EDT | 2025-12-19 | 59.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA260116P00650000 | 2024-05-20 2:41PM EDT | 2026-01-16 | 62.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618P00650000 | 2024-05-20 2:08PM EDT | 2026-06-18 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00650000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 90.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.