Italia markets open in 6 hours 32 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.637,09 -283,17 (-0,73%) EUR/USD
1,0865 -0,0005 (-0,04%) Bitcoin EUR
60.227,38 -809,49 (-1,33%) CMC Crypto 200
1.374,66 -19,39 (-1,39%)
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:660.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00660000 | 2024-05-16 10:29AM EDT | 2024-05-17 | 286.00 | 278.80 | 288.05 | -2.95 | -1.02% | 35 | 2,325 | 434.99% |
| NVDA240524C00660000 | 2024-05-15 3:28PM EDT | 2024-05-24 | 288.00 | 283.20 | 286.40 | 0.00 | - | 1 | 7 | 120.95% |
| NVDA240531C00660000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 291.71 | 283.25 | 287.45 | +3.38 | +1.17% | 1 | 10 | 93.95% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 222.95 | 285.00 | 288.25 | 0.00 | - | 4 | 4 | 85.69% |
| NVDA240614C00660000 | 2024-05-15 9:56AM EDT | 2024-06-14 | 272.13 | 285.35 | 289.70 | 0.00 | - | 1 | 5 | 78.64% |
| NVDA240621C00660000 | 2024-05-15 2:15PM EDT | 2024-06-21 | 293.95 | 284.45 | 291.35 | 0.00 | - | 3 | 1,423 | 71.95% |
| NVDA240719C00660000 | 2024-05-15 10:36AM EDT | 2024-07-19 | 287.75 | 292.15 | 295.00 | 0.00 | - | 1 | 220 | 65.95% |
| NVDA240816C00660000 | 2024-05-16 3:09PM EDT | 2024-08-16 | 305.77 | 298.50 | 300.05 | +6.31 | +2.11% | 19 | 211 | 62.60% |
| NVDA240920C00660000 | 2024-05-15 2:16PM EDT | 2024-09-20 | 311.90 | 305.95 | 310.45 | 0.00 | - | 1 | 494 | 61.78% |
| NVDA241018C00660000 | 2024-05-13 1:06PM EDT | 2024-10-18 | 280.95 | 310.85 | 316.70 | 0.00 | - | 2 | 48 | 60.25% |
| NVDA241115C00660000 | 2024-05-14 10:51AM EDT | 2024-11-15 | 285.05 | 317.80 | 323.70 | 0.00 | - | 7 | 143 | 60.13% |
| NVDA241220C00660000 | 2024-05-13 10:11AM EDT | 2024-12-20 | 289.20 | 328.05 | 330.00 | 0.00 | - | 1 | 633 | 59.91% |
| NVDA250117C00660000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 336.58 | 333.90 | 335.75 | +6.20 | +1.88% | 1 | 620 | 59.45% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 346.15 | 341.40 | 344.40 | +99.35 | +40.26% | 6 | 107 | 59.51% |
| NVDA250321C00660000 | 2024-05-15 12:13PM EDT | 2025-03-21 | 351.10 | 347.25 | 350.35 | 0.00 | - | 1 | 97 | 59.38% |
| NVDA250620C00660000 | 2024-05-14 2:12PM EDT | 2025-06-20 | 342.08 | 366.35 | 368.75 | 0.00 | - | 1 | 181 | 59.36% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 278.55 | 382.15 | 388.15 | 0.00 | - | - | 2 | 59.48% |
| NVDA251219C00660000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 341.25 | 399.35 | 402.25 | 0.00 | - | 10 | 115 | 59.38% |
| NVDA260116C00660000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 351.80 | 403.75 | 406.90 | 0.00 | - | 25 | 141 | 59.34% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 427.65 | 430.80 | 0.00 | - | 6 | 224 | 59.34% |
| NVDA261218C00660000 | 2024-05-14 12:02PM EDT | 2026-12-18 | 426.26 | 451.35 | 457.75 | 0.00 | - | 1 | 88 | 59.27% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00660000 | 2024-05-16 1:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 2,680 | 270.90% |
| NVDA240524P00660000 | 2024-05-16 1:07PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.36 | -0.02 | -10.00% | 16 | 789 | 97.95% |
| NVDA240531P00660000 | 2024-05-16 11:05AM EDT | 2024-05-31 | 0.38 | 0.35 | 0.75 | -0.08 | -17.39% | 2 | 129 | 78.76% |
| NVDA240607P00660000 | 2024-05-16 10:31AM EDT | 2024-06-07 | 0.67 | 0.55 | 0.78 | +0.06 | +9.84% | 3 | 280 | 66.75% |
| NVDA240614P00660000 | 2024-05-15 12:50PM EDT | 2024-06-14 | 1.05 | 0.90 | 1.23 | 0.00 | - | 5 | 22 | 62.29% |
| NVDA240621P00660000 | 2024-05-16 2:33PM EDT | 2024-06-21 | 1.52 | 1.35 | 1.56 | +0.20 | +15.15% | 39 | 1,063 | 58.75% |
| NVDA240628P00660000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 1.81 | 1.20 | 2.61 | +0.06 | +3.43% | 13 | 32 | 56.26% |
| NVDA240719P00660000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 3.40 | 3.25 | 3.55 | +0.18 | +5.59% | 8 | 439 | 51.40% |
| NVDA240816P00660000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 5.75 | 5.75 | 6.10 | 0.00 | - | 47 | 397 | 48.65% |
| NVDA240920P00660000 | 2024-05-16 3:43PM EDT | 2024-09-20 | 11.05 | 11.05 | 11.40 | +0.15 | +1.38% | 27 | 2,341 | 48.56% |
| NVDA241018P00660000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 13.81 | 13.90 | 14.60 | 0.00 | - | 5 | 296 | 47.21% |
| NVDA241115P00660000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 17.75 | 17.15 | 18.75 | +0.02 | +0.11% | 52 | 243 | 46.97% |
| NVDA241220P00660000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 23.32 | 23.05 | 23.70 | +0.32 | +1.39% | 4 | 250 | 46.56% |
| NVDA250117P00660000 | 2024-05-16 11:36AM EDT | 2025-01-17 | 25.41 | 25.95 | 26.60 | -0.53 | -2.04% | 22 | 550 | 45.66% |
| NVDA250221P00660000 | 2024-05-15 12:24PM EDT | 2025-02-21 | 30.77 | 30.85 | 31.60 | 0.00 | - | 1 | 31 | 45.55% |
| NVDA250321P00660000 | 2024-05-16 3:55PM EDT | 2025-03-21 | 34.40 | 34.20 | 35.15 | -2.35 | -6.39% | 3 | 748 | 45.27% |
| NVDA250620P00660000 | 2024-05-16 3:03PM EDT | 2025-06-20 | 44.95 | 45.15 | 46.20 | -0.25 | -0.55% | 14 | 719 | 44.57% |
| NVDA250919P00660000 | 2024-05-16 3:47PM EDT | 2025-09-19 | 55.53 | 54.05 | 57.35 | -7.07 | -11.29% | 3 | 34 | 44.33% |
| NVDA251219P00660000 | 2024-05-15 3:59PM EDT | 2025-12-19 | 64.75 | 64.80 | 66.10 | 0.00 | - | 4 | 331 | 43.58% |
| NVDA260116P00660000 | 2024-05-16 2:30PM EDT | 2026-01-16 | 67.95 | 67.30 | 68.55 | +0.90 | +1.34% | 1 | 316 | 43.34% |
| NVDA260618P00660000 | 2024-05-14 2:47PM EDT | 2026-06-18 | 81.70 | 81.00 | 82.45 | -5.26 | -6.05% | 1 | 122 | 42.59% |
| NVDA261218P00660000 | 2024-05-16 11:52AM EDT | 2026-12-18 | 96.03 | 94.60 | 97.35 | -0.27 | -0.28% | 31 | 98 | 41.87% |
© 2024 Yahoo. Tutti i diritti riservati.