Italia markets close in 1 minute
FTSE MIB
35.413,37 +3,24 (+0,01%) Dow Jones
39.888,14 +18,76 (+0,05%) Nasdaq
16.704,71 +6,39 (+0,04%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,57 +0,34 (+0,43%) Bitcoin EUR
61.750,82 +1.304,80 (+2,16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:29AM EDT. Mercato aperto.
Prezzo d'esercizio:665.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00665000 | 2024-05-17 10:06AM EDT | 2024-05-17 | 271.06 | 270.60 | 272.45 | -15.44 | -5.39% | 1 | 382 | 307.81% |
| NVDA240524C00665000 | 2024-05-15 12:02PM EDT | 2024-05-24 | 267.00 | 270.45 | 272.50 | -12.17 | -4.36% | 1 | 6 | 109.81% |
| NVDA240531C00665000 | 2024-05-10 3:06PM EDT | 2024-05-31 | 236.50 | 272.30 | 274.30 | 0.00 | - | 2 | 3 | 89.36% |
| NVDA240614C00665000 | 2024-05-16 11:31AM EDT | 2024-06-14 | 293.45 | 273.00 | 276.95 | 0.00 | - | 1 | 1 | 73.28% |
| NVDA240621C00665000 | 2024-05-17 10:19AM EDT | 2024-06-21 | 272.01 | 273.90 | 277.20 | +25.15 | +10.19% | 1 | 950 | 67.98% |
| NVDA240719C00665000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 292.25 | 281.50 | 282.50 | 0.00 | - | 3 | 118 | 64.49% |
| NVDA250117C00665000 | 2024-05-06 1:19PM EDT | 2025-01-17 | 314.00 | 323.35 | 325.15 | 0.00 | - | 2 | 201 | 58.73% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 331.50 | 334.00 | 0.00 | - | 4 | 30 | 58.96% |
| NVDA250620C00665000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 344.05 | 355.95 | 357.60 | 0.00 | - | 4 | 135 | 58.54% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 2025-12-19 | 319.66 | 352.40 | 354.95 | 0.00 | - | 1 | 51 | 47.96% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00665000 | 2024-05-17 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,668 | 196.88% |
| NVDA240524P00665000 | 2024-05-17 10:19AM EDT | 2024-05-24 | 0.23 | 0.19 | 0.28 | +0.02 | +9.52% | 5 | 310 | 93.46% |
| NVDA240531P00665000 | 2024-05-17 10:51AM EDT | 2024-05-31 | 0.53 | 0.49 | 0.57 | +0.12 | +29.27% | 6 | 89 | 75.54% |
| NVDA240607P00665000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 0.82 | 0.77 | 0.88 | +0.14 | +20.59% | 1 | 44 | 66.38% |
| NVDA240614P00665000 | 2024-05-13 2:17PM EDT | 2024-06-14 | 2.29 | 1.20 | 1.36 | 0.00 | - | 1 | 6 | 61.87% |
| NVDA240621P00665000 | 2024-05-17 9:41AM EDT | 2024-06-21 | 1.59 | 1.66 | 1.79 | +0.02 | +1.27% | 13 | 802 | 58.35% |
| NVDA240719P00665000 | 2024-05-17 10:18AM EDT | 2024-07-19 | 3.99 | 3.75 | 3.90 | +0.49 | +14.00% | 3 | 217 | 50.90% |
| NVDA250117P00665000 | 2024-05-16 10:18AM EDT | 2025-01-17 | 26.92 | 27.85 | 28.20 | 0.00 | - | 7 | 255 | 45.39% |
| NVDA250221P00665000 | 2024-05-14 3:48PM EDT | 2025-02-21 | 36.82 | 32.85 | 33.40 | 0.00 | - | 3 | 10 | 45.32% |
| NVDA250620P00665000 | 2024-05-15 12:31PM EDT | 2025-06-20 | 46.45 | 47.65 | 48.35 | 0.00 | - | 20 | 107 | 44.37% |
| NVDA251219P00665000 | 2024-05-15 2:41PM EDT | 2025-12-19 | 66.30 | 67.65 | 68.50 | 0.00 | - | 1 | 12 | 43.38% |
© 2024 Yahoo. Tutti i diritti riservati.