Italia markets close in 4 hours 58 minutes
FTSE MIB
34.440,14 -384,87 (-1,11%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,73 -1,07 (-1,34%) Bitcoin EUR
65.366,46 +3.642,37 (+5,90%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:730.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00730000 | 2024-05-20 11:46AM EDT | 2024-05-24 | 212.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA240531C00730000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 220.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240607C00730000 | 2024-05-20 1:01PM EDT | 2024-06-07 | 222.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA240614C00730000 | 2024-05-20 1:18PM EDT | 2024-06-14 | 224.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00730000 | 2024-05-20 12:30PM EDT | 2024-06-21 | 222.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240628C00730000 | 2024-05-20 9:42AM EDT | 2024-06-28 | 224.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719C00730000 | 2024-05-20 3:14PM EDT | 2024-07-19 | 234.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240816C00730000 | 2024-05-20 12:46PM EDT | 2024-08-16 | 241.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240920C00730000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 250.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00730000 | 2024-05-15 1:30PM EDT | 2024-10-18 | 259.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115C00730000 | 2024-05-20 10:42AM EDT | 2024-11-15 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00730000 | 2024-05-20 10:53AM EDT | 2024-12-20 | 279.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00730000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 267.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250221C00730000 | 2024-04-23 10:42AM EDT | 2025-02-21 | 207.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00730000 | 2024-05-10 1:40PM EDT | 2025-03-21 | 267.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00730000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 317.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00730000 | 2024-05-20 12:42PM EDT | 2025-12-19 | 361.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00730000 | 2024-05-17 2:23PM EDT | 2026-01-16 | 344.20 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.00% |
| NVDA260618C00730000 | 2024-05-17 2:41PM EDT | 2026-06-18 | 373.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00730000 | 2024-05-20 1:09PM EDT | 2026-12-18 | 421.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00730000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| NVDA240531P00730000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| NVDA240607P00730000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 1.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA240614P00730000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA240621P00730000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| NVDA240628P00730000 | 2024-05-20 2:52PM EDT | 2024-06-28 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 12.50% |
| NVDA240719P00730000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 12.50% |
| NVDA240816P00730000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 12.50% |
| NVDA240920P00730000 | 2024-05-20 3:04PM EDT | 2024-09-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA241018P00730000 | 2024-05-20 12:47PM EDT | 2024-10-18 | 23.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA241115P00730000 | 2024-05-20 10:34AM EDT | 2024-11-15 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220P00730000 | 2024-05-20 12:58PM EDT | 2024-12-20 | 35.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117P00730000 | 2024-05-20 1:00PM EDT | 2025-01-17 | 39.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA250221P00730000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 66.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00730000 | 2024-05-17 12:41PM EDT | 2025-03-21 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620P00730000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 63.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219P00730000 | 2024-05-20 11:52AM EDT | 2025-12-19 | 87.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260116P00730000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 91.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA260618P00730000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 109.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218P00730000 | 2024-05-15 2:37PM EDT | 2026-12-18 | 123.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.