Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.907,73 +38,35 (+0,10%) Nasdaq
16.701,45 +3,12 (+0,02%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,50 +0,27 (+0,34%) Bitcoin EUR
61.763,24 +1.458,78 (+2,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:19PM EDT. Mercato aperto.
Prezzo d'esercizio:675.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00675000 | 2024-05-17 10:08AM EDT | 2024-05-17 | 257.29 | 258.95 | 260.75 | -17.39 | -6.33% | 1 | 903 | 264.84% |
| NVDA240524C00675000 | 2024-05-15 12:33PM EDT | 2024-05-24 | 271.66 | 260.10 | 262.35 | 0.00 | - | 1 | 20 | 118.46% |
| NVDA240531C00675000 | 2024-05-17 12:00PM EDT | 2024-05-31 | 261.50 | 261.25 | 262.65 | +45.45 | +21.04% | 2 | 6 | 92.18% |
| NVDA240607C00675000 | 2024-05-13 3:42PM EDT | 2024-06-07 | 233.09 | 263.40 | 266.40 | 0.00 | - | 1 | 1 | 89.78% |
| NVDA240614C00675000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 274.85 | 262.50 | 266.30 | 0.00 | - | 1 | 1 | 76.48% |
| NVDA240621C00675000 | 2024-05-17 11:46AM EDT | 2024-06-21 | 263.98 | 264.85 | 266.15 | -15.02 | -5.38% | 3 | 655 | 71.93% |
| NVDA240719C00675000 | 2024-05-15 3:55PM EDT | 2024-07-19 | 283.00 | 270.55 | 271.55 | 0.00 | - | 6 | 230 | 64.00% |
| NVDA250117C00675000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 309.30 | 315.05 | 316.65 | 0.00 | - | 3 | 427 | 58.80% |
| NVDA250221C00675000 | 2024-05-16 1:37PM EDT | 2025-02-21 | 334.85 | 323.15 | 325.55 | 0.00 | - | 2 | 66 | 58.91% |
| NVDA250620C00675000 | 2024-05-15 3:42PM EDT | 2025-06-20 | 362.00 | 348.75 | 350.55 | 0.00 | - | 1 | 77 | 58.75% |
| NVDA251219C00675000 | 2024-05-14 3:02PM EDT | 2025-12-19 | 369.50 | 383.25 | 385.55 | 0.00 | - | 2 | 46 | 59.03% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00675000 | 2024-05-17 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 2,639 | 181.25% |
| NVDA240524P00675000 | 2024-05-17 12:00PM EDT | 2024-05-24 | 0.28 | 0.23 | 0.30 | +0.01 | +3.70% | 29 | 186 | 90.48% |
| NVDA240531P00675000 | 2024-05-17 11:51AM EDT | 2024-05-31 | 0.60 | 0.54 | 0.64 | +0.10 | +20.00% | 3 | 219 | 73.24% |
| NVDA240607P00675000 | 2024-05-17 11:45AM EDT | 2024-06-07 | 0.96 | 0.91 | 0.98 | +0.16 | +20.00% | 12 | 64 | 64.77% |
| NVDA240614P00675000 | 2024-05-17 10:09AM EDT | 2024-06-14 | 1.55 | 1.45 | 1.54 | +0.31 | +25.00% | 10 | 63 | 60.72% |
| NVDA240621P00675000 | 2024-05-17 12:03PM EDT | 2024-06-21 | 1.98 | 1.98 | 2.03 | +0.14 | +7.33% | 3 | 1,750 | 57.35% |
| NVDA240719P00675000 | 2024-05-17 11:02AM EDT | 2024-07-19 | 4.24 | 4.25 | 4.40 | +0.34 | +8.72% | 2 | 334 | 50.09% |
| NVDA250117P00675000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 28.65 | 29.60 | 30.35 | 0.00 | - | 4 | 994 | 45.08% |
| NVDA250221P00675000 | 2024-05-10 12:09PM EDT | 2025-02-21 | 44.50 | 35.00 | 35.75 | 0.00 | - | 1 | 14 | 45.02% |
| NVDA250620P00675000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 58.05 | 50.30 | 51.00 | 0.00 | - | 2 | 55 | 44.03% |
| NVDA251219P00675000 | 2024-05-15 9:46AM EDT | 2025-12-19 | 72.93 | 70.80 | 71.80 | 0.00 | - | 1 | 24 | 43.13% |
© 2024 Yahoo. Tutti i diritti riservati.