Italia markets open in 5 hours 58 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.601,17 -319,09 (-0,82%) EUR/USD
1,0866 -0,0004 (-0,03%) Bitcoin EUR
60.238,23 -610,76 (-1,00%) CMC Crypto 200
1.374,39 -19,66 (-1,41%)
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:680.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00680000 | 2024-05-16 1:30PM EDT | 2024-05-17 | 265.19 | 258.85 | 268.10 | -3.81 | -1.42% | 6 | 2,112 | 405.86% |
| NVDA240524C00680000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 219.30 | 263.20 | 266.20 | 0.00 | - | 20 | 20 | 110.60% |
| NVDA240531C00680000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 267.53 | 264.00 | 267.30 | 0.00 | - | 11 | 203 | 89.65% |
| NVDA240607C00680000 | 2024-05-16 11:56AM EDT | 2024-06-07 | 276.85 | 265.15 | 268.25 | +44.75 | +19.28% | 7 | 6 | 80.04% |
| NVDA240614C00680000 | 2024-05-14 3:19PM EDT | 2024-06-14 | 241.21 | 265.80 | 270.40 | 0.00 | - | 6 | 6 | 75.35% |
| NVDA240621C00680000 | 2024-05-16 3:18PM EDT | 2024-06-21 | 275.46 | 265.00 | 271.45 | +3.11 | +1.14% | 3 | 1,176 | 68.04% |
| NVDA240628C00680000 | 2024-05-10 3:20PM EDT | 2024-06-28 | 229.00 | 267.65 | 272.90 | 0.00 | - | - | 1 | 67.78% |
| NVDA240719C00680000 | 2024-05-16 12:04PM EDT | 2024-07-19 | 279.94 | 273.80 | 275.60 | +5.09 | +1.85% | 1 | 354 | 63.47% |
| NVDA240816C00680000 | 2024-05-16 10:00AM EDT | 2024-08-16 | 290.40 | 280.05 | 281.80 | +5.40 | +1.89% | 2 | 266 | 60.54% |
| NVDA240920C00680000 | 2024-05-15 11:42AM EDT | 2024-09-20 | 291.43 | 289.85 | 291.95 | 0.00 | - | 2 | 783 | 60.32% |
| NVDA241018C00680000 | 2024-05-14 3:40PM EDT | 2024-10-18 | 271.77 | 295.45 | 299.25 | 0.00 | - | 9 | 78 | 59.26% |
| NVDA241115C00680000 | 2024-05-15 9:48AM EDT | 2024-11-15 | 292.70 | 301.25 | 306.85 | 0.00 | - | 1 | 113 | 58.75% |
| NVDA241220C00680000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 318.00 | 312.50 | 314.45 | +47.55 | +17.58% | 16 | 702 | 59.01% |
| NVDA250117C00680000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 315.20 | 318.50 | 320.60 | 0.00 | - | 1 | 383 | 58.59% |
| NVDA250221C00680000 | 2024-04-24 12:49PM EDT | 2025-02-21 | 222.60 | 326.60 | 329.60 | 0.00 | - | 2 | 97 | 58.73% |
| NVDA250321C00680000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 296.10 | 332.85 | 335.85 | 0.00 | - | 1 | 72 | 58.67% |
| NVDA250620C00680000 | 2024-05-14 1:06PM EDT | 2025-06-20 | 324.80 | 352.75 | 355.15 | 0.00 | - | 1 | 273 | 58.74% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 369.20 | 375.35 | 0.00 | - | - | 1 | 58.94% |
| NVDA251219C00680000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 330.00 | 385.00 | 391.55 | 0.00 | - | 13 | 996 | 58.83% |
| NVDA260116C00680000 | 2024-05-15 10:37AM EDT | 2026-01-16 | 390.00 | 388.95 | 396.25 | 0.00 | - | 1 | 901 | 58.70% |
| NVDA260618C00680000 | 2024-05-09 1:42PM EDT | 2026-06-18 | 375.00 | 416.30 | 419.40 | 0.00 | - | 1 | 197 | 58.92% |
| NVDA261218C00680000 | 2024-05-15 11:08AM EDT | 2026-12-18 | 443.87 | 441.20 | 447.15 | 0.00 | - | 1 | 141 | 58.97% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00680000 | 2024-05-16 1:06PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 2,861 | 199.22% |
| NVDA240524P00680000 | 2024-05-16 3:18PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.30 | -0.01 | -3.45% | 50 | 621 | 91.36% |
| NVDA240531P00680000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 0.55 | 0.52 | 0.88 | -0.02 | -3.51% | 15 | 245 | 75.39% |
| NVDA240607P00680000 | 2024-05-16 12:09PM EDT | 2024-06-07 | 0.88 | 0.76 | 0.99 | -0.03 | -3.30% | 15 | 110 | 64.32% |
| NVDA240614P00680000 | 2024-05-15 3:54PM EDT | 2024-06-14 | 1.35 | 1.34 | 1.55 | 0.00 | - | 12 | 44 | 60.64% |
| NVDA240621P00680000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 1.90 | 1.89 | 2.31 | +0.18 | +10.47% | 162 | 1,444 | 58.08% |
| NVDA240628P00680000 | 2024-05-16 3:25PM EDT | 2024-06-28 | 2.43 | 1.75 | 2.90 | +0.08 | +3.40% | 17 | 10 | 54.15% |
| NVDA240719P00680000 | 2024-05-16 9:46AM EDT | 2024-07-19 | 4.30 | 4.20 | 4.50 | +0.17 | +4.12% | 14 | 644 | 50.34% |
| NVDA240816P00680000 | 2024-05-16 1:49PM EDT | 2024-08-16 | 7.25 | 7.15 | 7.60 | +0.25 | +3.57% | 24 | 632 | 47.85% |
| NVDA240920P00680000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 13.40 | 13.45 | 13.85 | +0.10 | +0.75% | 23 | 1,707 | 48.06% |
| NVDA241018P00680000 | 2024-05-16 12:54PM EDT | 2024-10-18 | 16.20 | 16.65 | 17.25 | -0.25 | -1.52% | 6 | 785 | 46.58% |
| NVDA241115P00680000 | 2024-05-16 1:45PM EDT | 2024-11-15 | 21.05 | 20.85 | 21.40 | +0.22 | +1.06% | 13 | 339 | 46.07% |
| NVDA241220P00680000 | 2024-05-16 2:07PM EDT | 2024-12-20 | 27.05 | 26.65 | 27.55 | +0.10 | +0.37% | 20 | 1,082 | 46.21% |
| NVDA250117P00680000 | 2024-05-16 11:36AM EDT | 2025-01-17 | 29.35 | 29.65 | 30.65 | -0.56 | -1.87% | 21 | 1,886 | 45.30% |
| NVDA250221P00680000 | 2024-05-16 11:40AM EDT | 2025-02-21 | 34.80 | 35.35 | 36.10 | -10.05 | -22.41% | 16 | 55 | 45.24% |
| NVDA250321P00680000 | 2024-05-16 3:22PM EDT | 2025-03-21 | 38.65 | 38.90 | 39.85 | -0.05 | -0.13% | 1 | 436 | 44.95% |
| NVDA250620P00680000 | 2024-05-15 10:14AM EDT | 2025-06-20 | 50.05 | 50.55 | 51.50 | -3.85 | -7.14% | 17 | 414 | 44.23% |
| NVDA250919P00680000 | 2024-05-16 3:47PM EDT | 2025-09-19 | 61.56 | 60.00 | 62.80 | -10.45 | -14.51% | 2 | 11 | 43.86% |
| NVDA251219P00680000 | 2024-05-15 11:58AM EDT | 2025-12-19 | 71.71 | 71.15 | 72.45 | 0.00 | - | 4 | 80 | 43.30% |
| NVDA260116P00680000 | 2024-05-15 11:26AM EDT | 2026-01-16 | 75.13 | 73.55 | 74.95 | 0.00 | - | 13 | 141 | 43.04% |
| NVDA260618P00680000 | 2024-05-15 2:29PM EDT | 2026-06-18 | 88.00 | 88.00 | 89.50 | 0.00 | - | 3 | 32 | 42.34% |
| NVDA261218P00680000 | 2024-05-15 2:40PM EDT | 2026-12-18 | 101.80 | 102.05 | 104.90 | -1.00 | -0.97% | 3 | 134 | 41.62% |
© 2024 Yahoo. Tutti i diritti riservati.