Italia markets close in 2 hours 10 minutes
FTSE MIB
35.385,56 -24,57 (-0,07%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,75 +0,52 (+0,66%) Bitcoin EUR
61.009,25 +224,60 (+0,37%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:710.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00710000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 239.00 | 0.00 | 0.00 | 0.00 | - | 2 | 663 | 0.00% |
| NVDA240524C00710000 | 2024-05-16 1:58PM EDT | 2024-05-24 | 237.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA240531C00710000 | 2024-05-15 1:26PM EDT | 2024-05-31 | 236.52 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240614C00710000 | 2024-05-10 9:40AM EDT | 2024-06-14 | 204.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240621C00710000 | 2024-05-16 12:25PM EDT | 2024-06-21 | 246.75 | 0.00 | 0.00 | 0.00 | - | 7 | 1,231 | 0.00% |
| NVDA240719C00710000 | 2024-05-16 11:14AM EDT | 2024-07-19 | 257.10 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA240816C00710000 | 2024-05-16 10:26AM EDT | 2024-08-16 | 263.06 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| NVDA240920C00710000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 268.20 | 0.00 | 0.00 | 0.00 | - | 18 | 446 | 0.00% |
| NVDA241018C00710000 | 2024-05-15 12:10PM EDT | 2024-10-18 | 274.26 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| NVDA241115C00710000 | 2024-05-16 1:01PM EDT | 2024-11-15 | 286.25 | 0.00 | 0.00 | 0.00 | - | 13 | 219 | 0.00% |
| NVDA241220C00710000 | 2024-05-16 10:15AM EDT | 2024-12-20 | 295.57 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 0.00% |
| NVDA250117C00710000 | 2024-05-15 2:40PM EDT | 2025-01-17 | 300.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 0.00% |
| NVDA250221C00710000 | 2024-05-02 12:49PM EDT | 2025-02-21 | 236.70 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| NVDA250321C00710000 | 2024-05-10 9:36AM EDT | 2025-03-21 | 285.98 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| NVDA250620C00710000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 335.59 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 0.00% |
| NVDA251219C00710000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 305.24 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| NVDA260116C00710000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 372.15 | 0.00 | 0.00 | 0.00 | - | 3 | 496 | 0.00% |
| NVDA260618C00710000 | 2024-05-15 11:42AM EDT | 2026-06-18 | 400.76 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA261218C00710000 | 2024-05-15 3:57PM EDT | 2026-12-18 | 431.05 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00710000 | 2024-05-16 2:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 2,344 | 50.00% |
| NVDA240524P00710000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 39 | 926 | 50.00% |
| NVDA240531P00710000 | 2024-05-16 3:27PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 59 | 282 | 25.00% |
| NVDA240607P00710000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 25.00% |
| NVDA240614P00710000 | 2024-05-16 3:01PM EDT | 2024-06-14 | 2.29 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 25.00% |
| NVDA240621P00710000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 21 | 882 | 12.50% |
| NVDA240628P00710000 | 2024-05-15 12:01PM EDT | 2024-06-28 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| NVDA240719P00710000 | 2024-05-16 3:28PM EDT | 2024-07-19 | 6.03 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 12.50% |
| NVDA240816P00710000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 23 | 267 | 12.50% |
| NVDA240920P00710000 | 2024-05-16 3:28PM EDT | 2024-09-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 14 | 819 | 12.50% |
| NVDA241018P00710000 | 2024-05-16 1:37PM EDT | 2024-10-18 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 498 | 6.25% |
| NVDA241115P00710000 | 2024-05-16 2:17PM EDT | 2024-11-15 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 6.25% |
| NVDA241220P00710000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 33.67 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 6.25% |
| NVDA250117P00710000 | 2024-05-16 11:59AM EDT | 2025-01-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 8 | 463 | 6.25% |
| NVDA250221P00710000 | 2024-05-16 11:31AM EDT | 2025-02-21 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| NVDA250321P00710000 | 2024-05-15 12:08PM EDT | 2025-03-21 | 47.20 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 6.25% |
| NVDA250620P00710000 | 2024-05-15 12:37PM EDT | 2025-06-20 | 59.53 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| NVDA251219P00710000 | 2024-05-16 1:43PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| NVDA260116P00710000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 84.95 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 3.13% |
| NVDA260618P00710000 | 2024-05-02 12:14PM EDT | 2026-06-18 | 121.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| NVDA261218P00710000 | 2024-05-16 12:01PM EDT | 2026-12-18 | 114.08 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.