Italia markets close in 1 hour 54 minutes
FTSE MIB
34.515,73 -309,28 (-0,89%) Dow Jones
39.805,78 -0,99 (-0,00%) Nasdaq
16.748,52 -46,35 (-0,28%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,80 -1,00 (-1,25%) Bitcoin EUR
65.382,29 +3.586,51 (+5,80%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:36AM EDT. Mercato aperto.
Prezzo d'esercizio:700.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00700000 | 2024-05-20 1:28PM EDT | 2024-05-24 | 247.20 | 0.00 | 0.00 | 0.00 | - | 31 | 1,173 | 0.00% |
| NVDA240531C00700000 | 2024-05-20 1:35PM EDT | 2024-05-31 | 250.50 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.00% |
| NVDA240607C00700000 | 2024-05-14 9:38AM EDT | 2024-06-07 | 204.34 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240614C00700000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 252.70 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| NVDA240621C00700000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 255.00 | 0.00 | 0.00 | 0.00 | - | 163 | 8,245 | 0.00% |
| NVDA240628C00700000 | 2024-05-17 1:09PM EDT | 2024-06-28 | 242.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00700000 | 2024-05-20 3:39PM EDT | 2024-07-19 | 260.30 | 0.00 | 0.00 | 0.00 | - | 14 | 1,195 | 0.00% |
| NVDA240816C00700000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 264.95 | 0.00 | 0.00 | 0.00 | - | 7 | 513 | 0.00% |
| NVDA240920C00700000 | 2024-05-20 3:36PM EDT | 2024-09-20 | 278.00 | 0.00 | 0.00 | 0.00 | - | 72 | 1,301 | 0.00% |
| NVDA241018C00700000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 282.00 | 0.00 | 0.00 | 0.00 | - | 1 | 839 | 0.00% |
| NVDA241115C00700000 | 2024-05-20 9:32AM EDT | 2024-11-15 | 285.00 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| NVDA241220C00700000 | 2024-05-20 3:35PM EDT | 2024-12-20 | 301.69 | 0.00 | 0.00 | 0.00 | - | 8 | 1,550 | 0.00% |
| NVDA250117C00700000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 305.25 | 0.00 | 0.00 | 0.00 | - | 285 | 3,105 | 0.00% |
| NVDA250221C00700000 | 2024-05-15 11:52AM EDT | 2025-02-21 | 314.10 | 0.00 | 0.00 | 0.00 | - | 9 | 165 | 0.00% |
| NVDA250321C00700000 | 2024-05-20 2:38PM EDT | 2025-03-21 | 324.53 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| NVDA250620C00700000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 341.37 | 0.00 | 0.00 | 0.00 | - | 9 | 2,171 | 0.00% |
| NVDA250919C00700000 | 2024-05-15 11:22AM EDT | 2025-09-19 | 359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA251219C00700000 | 2024-05-20 3:11PM EDT | 2025-12-19 | 380.95 | 0.00 | 0.00 | 0.00 | - | 7 | 768 | 0.00% |
| NVDA260116C00700000 | 2024-05-20 3:59PM EDT | 2026-01-16 | 382.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,478 | 0.00% |
| NVDA260618C00700000 | 2024-05-20 12:15PM EDT | 2026-06-18 | 406.02 | 0.00 | 0.00 | 0.00 | - | 5 | 434 | 0.00% |
| NVDA261218C00700000 | 2024-05-20 3:43PM EDT | 2026-12-18 | 437.07 | 0.00 | 0.00 | 0.00 | - | 9 | 672 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00700000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,361 | 3,682 | 50.00% |
| NVDA240531P00700000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 755 | 2,063 | 25.00% |
| NVDA240607P00700000 | 2024-05-20 3:49PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 97 | 653 | 25.00% |
| NVDA240614P00700000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 69 | 202 | 25.00% |
| NVDA240621P00700000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 957 | 7,546 | 25.00% |
| NVDA240628P00700000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 2.43 | 0.00 | 0.00 | 0.00 | - | 135 | 140 | 12.50% |
| NVDA240719P00700000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 302 | 3,627 | 12.50% |
| NVDA240816P00700000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 131 | 1,673 | 12.50% |
| NVDA240920P00700000 | 2024-05-20 3:27PM EDT | 2024-09-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 207 | 4,749 | 12.50% |
| NVDA241018P00700000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 23 | 2,098 | 6.25% |
| NVDA241115P00700000 | 2024-05-20 2:01PM EDT | 2024-11-15 | 22.88 | 0.00 | 0.00 | 0.00 | - | 313 | 2,096 | 6.25% |
| NVDA241220P00700000 | 2024-05-20 3:55PM EDT | 2024-12-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 45 | 2,117 | 6.25% |
| NVDA250117P00700000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 32.40 | 0.00 | 0.00 | 0.00 | - | 47 | 4,932 | 6.25% |
| NVDA250221P00700000 | 2024-05-20 12:42PM EDT | 2025-02-21 | 37.60 | 0.00 | 0.00 | 0.00 | - | 40 | 269 | 6.25% |
| NVDA250321P00700000 | 2024-05-20 3:42PM EDT | 2025-03-21 | 42.10 | 0.00 | 0.00 | 0.00 | - | 19 | 2,205 | 6.25% |
| NVDA250620P00700000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 54.74 | 0.00 | 0.00 | 0.00 | - | 193 | 1,963 | 6.25% |
| NVDA250919P00700000 | 2024-05-20 12:36PM EDT | 2025-09-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 10 | 341 | 6.25% |
| NVDA251219P00700000 | 2024-05-20 1:08PM EDT | 2025-12-19 | 75.65 | 0.00 | 0.00 | 0.00 | - | 3 | 558 | 3.13% |
| NVDA260116P00700000 | 2024-05-20 3:15PM EDT | 2026-01-16 | 78.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,812 | 3.13% |
| NVDA260618P00700000 | 2024-05-20 1:55PM EDT | 2026-06-18 | 93.51 | 0.00 | 0.00 | 0.00 | - | 24 | 6,696 | 3.13% |
| NVDA261218P00700000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 108.10 | 0.00 | 0.00 | 0.00 | - | 29 | 766 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.