Italia markets closed
FTSE MIB
35.402,26 -7,87 (-0,02%) Dow Jones
39.877,13 +7,75 (+0,02%) Nasdaq
16.679,15 -19,17 (-0,11%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,63 +0,40 (+0,50%) Bitcoin EUR
61.848,30 +1.391,95 (+2,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:49AM EDT. Mercato aperto.
Prezzo d'esercizio:740.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00740000 | 2024-05-17 11:27AM EDT | 2024-05-17 | 197.20 | 194.20 | 196.20 | -8.66 | -4.21% | 61 | 3,017 | 283.06% |
| NVDA240524C00740000 | 2024-05-17 10:14AM EDT | 2024-05-24 | 194.14 | 196.35 | 198.00 | -14.65 | -7.02% | 4 | 154 | 111.98% |
| NVDA240531C00740000 | 2024-05-17 10:31AM EDT | 2024-05-31 | 201.04 | 198.25 | 199.25 | -7.51 | -3.60% | 5 | 97 | 87.59% |
| NVDA240607C00740000 | 2024-05-17 9:55AM EDT | 2024-06-07 | 201.60 | 199.85 | 201.15 | -11.03 | -5.19% | 2 | 86 | 77.09% |
| NVDA240614C00740000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 209.10 | 201.85 | 203.65 | 0.00 | - | 13 | 8 | 71.98% |
| NVDA240621C00740000 | 2024-05-17 11:21AM EDT | 2024-06-21 | 204.78 | 203.75 | 205.35 | -8.27 | -3.88% | 11 | 2,288 | 67.82% |
| NVDA240719C00740000 | 2024-05-16 1:23PM EDT | 2024-07-19 | 222.70 | 211.20 | 214.15 | 0.00 | - | 1 | 855 | 60.51% |
| NVDA240816C00740000 | 2024-05-17 11:16AM EDT | 2024-08-16 | 221.50 | 220.95 | 221.90 | -13.44 | -5.72% | 4 | 240 | 58.07% |
| NVDA240920C00740000 | 2024-05-10 10:04AM EDT | 2024-09-20 | 214.00 | 233.45 | 236.05 | 0.00 | - | 2 | 1,242 | 58.42% |
| NVDA241018C00740000 | 2024-05-16 2:11PM EDT | 2024-10-18 | 251.80 | 241.90 | 244.00 | 0.00 | - | 10 | 99 | 57.62% |
| NVDA241115C00740000 | 2024-05-16 1:01PM EDT | 2024-11-15 | 263.65 | 249.75 | 252.60 | 0.00 | - | 6 | 60 | 57.28% |
| NVDA241220C00740000 | 2024-05-16 11:04AM EDT | 2024-12-20 | 263.70 | 262.00 | 263.20 | -16.30 | -5.82% | 2 | 695 | 57.77% |
| NVDA250117C00740000 | 2024-05-17 10:04AM EDT | 2025-01-17 | 272.71 | 268.55 | 270.25 | -8.59 | -3.05% | 5 | 1,209 | 57.30% |
| NVDA250221C00740000 | 2024-04-30 2:20PM EDT | 2025-02-21 | 236.24 | 278.45 | 280.45 | 0.00 | - | 2 | 49 | 57.59% |
| NVDA250321C00740000 | 2024-05-14 2:29PM EDT | 2025-03-21 | 270.84 | 285.40 | 287.70 | 0.00 | - | 1 | 96 | 57.58% |
| NVDA250620C00740000 | 2024-05-17 11:16AM EDT | 2025-06-20 | 307.90 | 307.75 | 309.55 | -16.60 | -5.12% | 2 | 209 | 57.81% |
| NVDA250919C00740000 | 2024-05-09 2:49PM EDT | 2025-09-19 | 296.69 | 324.55 | 331.25 | 0.00 | - | 2 | 4 | 57.81% |
| NVDA251219C00740000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 327.20 | 345.50 | 347.80 | 0.00 | - | 2 | 143 | 58.13% |
| NVDA260116C00740000 | 2024-05-16 1:50PM EDT | 2026-01-16 | 358.46 | 350.40 | 352.90 | 0.00 | - | 2 | 129 | 58.09% |
| NVDA260618C00740000 | 2024-05-14 10:06AM EDT | 2026-06-18 | 348.78 | 377.55 | 379.95 | 0.00 | - | 2 | 58 | 58.33% |
| NVDA261218C00740000 | 2024-05-15 2:04PM EDT | 2026-12-18 | 416.17 | 405.30 | 410.65 | 0.00 | - | 1 | 553 | 58.64% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00740000 | 2024-05-17 11:02AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | - | 53 | 5,136 | 131.25% |
| NVDA240524P00740000 | 2024-05-17 11:13AM EDT | 2024-05-24 | 1.05 | 0.95 | 1.04 | +0.23 | +28.05% | 755 | 1,305 | 80.52% |
| NVDA240531P00740000 | 2024-05-17 10:45AM EDT | 2024-05-31 | 1.77 | 1.71 | 1.82 | +0.31 | +21.23% | 10 | 337 | 65.01% |
| NVDA240607P00740000 | 2024-05-16 2:39PM EDT | 2024-06-07 | 2.42 | 2.77 | 2.93 | 0.00 | - | 31 | 180 | 59.06% |
| NVDA240614P00740000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 4.03 | 4.15 | 4.40 | +0.55 | +15.80% | 1 | 117 | 56.29% |
| NVDA240621P00740000 | 2024-05-17 11:17AM EDT | 2024-06-21 | 5.48 | 5.35 | 5.50 | +0.63 | +12.99% | 26 | 1,598 | 53.53% |
| NVDA240628P00740000 | 2024-05-17 11:24AM EDT | 2024-06-28 | 6.55 | 6.25 | 7.00 | +0.73 | +12.54% | 11 | 29 | 51.57% |
| NVDA240719P00740000 | 2024-05-17 10:42AM EDT | 2024-07-19 | 9.60 | 9.85 | 10.05 | +0.60 | +6.67% | 15 | 1,650 | 47.54% |
| NVDA240816P00740000 | 2024-05-17 11:06AM EDT | 2024-08-16 | 15.25 | 15.20 | 15.45 | +0.83 | +5.76% | 26 | 418 | 45.51% |
| NVDA240920P00740000 | 2024-05-17 11:24AM EDT | 2024-09-20 | 24.83 | 24.70 | 25.05 | +1.43 | +6.11% | 2 | 701 | 46.32% |
| NVDA241018P00740000 | 2024-05-16 1:56PM EDT | 2024-10-18 | 28.90 | 29.25 | 29.65 | +0.84 | +2.99% | 1 | 472 | 44.93% |
| NVDA241115P00740000 | 2024-05-16 2:52PM EDT | 2024-11-15 | 33.26 | 34.75 | 35.45 | 0.00 | - | 1 | 122 | 44.68% |
| NVDA241220P00740000 | 2024-05-15 2:19PM EDT | 2024-12-20 | 40.85 | 42.55 | 43.10 | 0.00 | - | 4 | 238 | 44.80% |
| NVDA250117P00740000 | 2024-05-16 1:26PM EDT | 2025-01-17 | 45.20 | 46.35 | 46.85 | 0.00 | - | 8 | 449 | 43.91% |
| NVDA250221P00740000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 52.07 | 52.95 | 53.55 | -16.18 | -23.71% | 1 | 21 | 43.93% |
| NVDA250321P00740000 | 2024-05-17 9:46AM EDT | 2025-03-21 | 56.73 | 57.35 | 58.10 | -1.84 | -3.14% | 1 | 397 | 43.70% |
| NVDA250620P00740000 | 2024-05-16 9:39AM EDT | 2025-06-20 | 68.50 | 70.65 | 71.45 | 0.00 | - | 3 | 211 | 42.97% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 108.74 | 82.00 | 85.05 | 0.00 | - | 1 | 19 | 42.89% |
| NVDA251219P00740000 | 2024-05-13 12:31PM EDT | 2025-12-19 | 101.49 | 94.05 | 95.05 | 0.00 | - | 30 | 41 | 42.13% |
| NVDA260116P00740000 | 2024-05-16 12:16PM EDT | 2026-01-16 | 94.75 | 96.40 | 97.60 | 0.00 | - | 10 | 104 | 41.83% |
| NVDA260618P00740000 | 2024-05-16 2:40PM EDT | 2026-06-18 | 111.34 | 112.55 | 113.75 | 0.00 | - | 4 | 13 | 41.22% |
| NVDA261218P00740000 | 2024-05-16 9:33AM EDT | 2026-12-18 | 126.40 | 128.15 | 130.20 | 0.00 | - | 1 | 113 | 40.49% |
© 2024 Yahoo. Tutti i diritti riservati.