Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.930,81 +61,43 (+0,15%) Nasdaq
16.664,44 -33,88 (-0,20%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,89 +0,66 (+0,83%) Bitcoin EUR
61.130,65 +1.314,04 (+2,20%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:06PM EDT. Mercato aperto.
Prezzo d'esercizio:760.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00760000 | 2024-05-17 1:43PM EDT | 2024-05-17 | 172.14 | 170.35 | 172.15 | -18.75 | -9.82% | 46 | 6,347 | 263.84% |
| NVDA240524C00760000 | 2024-05-17 11:50AM EDT | 2024-05-24 | 174.74 | 173.30 | 174.15 | -22.81 | -11.55% | 8 | 145 | 105.76% |
| NVDA240531C00760000 | 2024-05-17 9:41AM EDT | 2024-05-31 | 187.35 | 175.10 | 176.25 | -0.20 | -0.11% | 2 | 29 | 83.33% |
| NVDA240607C00760000 | 2024-05-17 9:48AM EDT | 2024-06-07 | 189.10 | 177.10 | 178.85 | -9.15 | -4.62% | 52 | 3,001 | 74.15% |
| NVDA240614C00760000 | 2024-05-17 12:34PM EDT | 2024-06-14 | 183.00 | 180.00 | 181.60 | -10.67 | -5.51% | 2 | 6 | 69.80% |
| NVDA240621C00760000 | 2024-05-17 1:03PM EDT | 2024-06-21 | 184.60 | 182.55 | 183.50 | -10.97 | -5.61% | 138 | 1,826 | 66.10% |
| NVDA240719C00760000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 193.70 | 191.55 | 192.95 | -17.40 | -8.24% | 20 | 829 | 59.29% |
| NVDA240816C00760000 | 2024-05-17 10:55AM EDT | 2024-08-16 | 209.00 | 201.30 | 201.90 | -11.80 | -5.34% | 1 | 182 | 56.86% |
| NVDA240920C00760000 | 2024-05-17 9:57AM EDT | 2024-09-20 | 221.03 | 216.30 | 217.30 | -8.49 | -3.70% | 1 | 456 | 57.94% |
| NVDA241018C00760000 | 2024-05-14 3:59PM EDT | 2024-10-18 | 212.45 | 223.65 | 226.20 | 0.00 | - | 16 | 60 | 56.86% |
| NVDA241115C00760000 | 2024-05-10 3:54PM EDT | 2024-11-15 | 239.00 | 232.80 | 234.25 | +28.10 | +13.32% | 7 | 53 | 56.55% |
| NVDA241220C00760000 | 2024-05-16 1:43PM EDT | 2024-12-20 | 257.50 | 245.00 | 246.65 | 0.00 | - | 6 | 287 | 57.25% |
| NVDA250117C00760000 | 2024-05-17 10:12AM EDT | 2025-01-17 | 253.77 | 252.20 | 253.40 | -9.28 | -3.53% | 5 | 614 | 56.76% |
| NVDA250221C00760000 | 2024-05-16 10:12AM EDT | 2025-02-21 | 278.99 | 262.55 | 264.30 | 0.00 | - | 3 | 37 | 57.15% |
| NVDA250321C00760000 | 2024-05-17 12:37PM EDT | 2025-03-21 | 272.15 | 270.05 | 272.30 | -11.09 | -3.92% | 2 | 185 | 57.30% |
| NVDA250620C00760000 | 2024-05-16 1:01PM EDT | 2025-06-20 | 308.11 | 292.60 | 293.95 | 0.00 | - | 2 | 713 | 57.35% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 2025-09-19 | 285.00 | 310.50 | 317.55 | 0.00 | - | 4 | 575 | 57.66% |
| NVDA251219C00760000 | 2024-05-08 10:54AM EDT | 2025-12-19 | 319.07 | 331.60 | 334.00 | 0.00 | - | 10 | 220 | 57.87% |
| NVDA260116C00760000 | 2024-05-16 11:25AM EDT | 2026-01-16 | 356.00 | 336.65 | 339.10 | 0.00 | - | 2 | 122 | 57.83% |
| NVDA260618C00760000 | 2024-05-17 1:34PM EDT | 2026-06-18 | 366.50 | 364.50 | 366.60 | +18.56 | +5.33% | 3 | 44 | 58.09% |
| NVDA261218C00760000 | 2024-05-17 12:23PM EDT | 2026-12-18 | 398.60 | 391.60 | 396.90 | +25.96 | +6.97% | 2 | 59 | 58.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00760000 | 2024-05-17 1:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 103 | 8,513 | 112.50% |
| NVDA240524P00760000 | 2024-05-17 1:43PM EDT | 2024-05-24 | 1.62 | 1.56 | 1.67 | +0.22 | +15.71% | 682 | 904 | 77.49% |
| NVDA240531P00760000 | 2024-05-17 1:10PM EDT | 2024-05-31 | 2.72 | 2.82 | 2.92 | +0.47 | +20.89% | 60 | 810 | 63.62% |
| NVDA240607P00760000 | 2024-05-17 12:34PM EDT | 2024-06-07 | 4.15 | 4.15 | 4.35 | +0.90 | +27.69% | 8 | 144 | 57.52% |
| NVDA240614P00760000 | 2024-05-17 1:48PM EDT | 2024-06-14 | 6.14 | 6.05 | 6.25 | +0.64 | +11.49% | 28 | 705 | 55.08% |
| NVDA240621P00760000 | 2024-05-17 1:49PM EDT | 2024-06-21 | 7.80 | 7.75 | 7.90 | +1.33 | +20.56% | 44 | 1,802 | 52.88% |
| NVDA240628P00760000 | 2024-05-17 1:28PM EDT | 2024-06-28 | 9.10 | 8.95 | 9.35 | +1.42 | +18.49% | 35 | 123 | 50.68% |
| NVDA240719P00760000 | 2024-05-17 1:27PM EDT | 2024-07-19 | 13.14 | 13.20 | 13.40 | +1.69 | +14.76% | 12 | 1,354 | 46.97% |
| NVDA240816P00760000 | 2024-05-17 1:46PM EDT | 2024-08-16 | 19.20 | 19.30 | 19.55 | +1.81 | +10.41% | 157 | 4,256 | 44.92% |
| NVDA240920P00760000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 30.05 | 29.90 | 30.25 | +2.25 | +8.09% | 2 | 474 | 45.79% |
| NVDA241018P00760000 | 2024-05-17 1:45PM EDT | 2024-10-18 | 34.82 | 34.85 | 35.45 | +2.56 | +7.94% | 4 | 163 | 44.54% |
| NVDA241115P00760000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 39.00 | 40.60 | 41.55 | 0.00 | - | 1,672 | 3,461 | 44.23% |
| NVDA241220P00760000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 48.80 | 49.10 | 49.65 | +1.80 | +3.83% | 1 | 337 | 44.34% |
| NVDA250117P00760000 | 2024-05-17 12:23PM EDT | 2025-01-17 | 52.96 | 53.10 | 53.75 | +3.46 | +6.99% | 3 | 1,208 | 43.52% |
| NVDA250221P00760000 | 2024-05-15 10:32AM EDT | 2025-02-21 | 60.80 | 59.85 | 60.70 | 0.00 | - | 2 | 23 | 43.51% |
| NVDA250321P00760000 | 2024-05-16 11:48AM EDT | 2025-03-21 | 61.25 | 64.55 | 65.50 | 0.00 | - | 2 | 374 | 43.30% |
| NVDA250620P00760000 | 2024-05-16 2:25PM EDT | 2025-06-20 | 76.60 | 78.75 | 79.45 | 0.00 | - | 110 | 508 | 42.61% |
| NVDA250919P00760000 | 2024-05-09 10:13AM EDT | 2025-09-19 | 106.00 | 89.90 | 93.25 | 0.00 | - | 2 | 8 | 42.46% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 112.40 | 113.80 | 0.00 | - | 3 | 39 | 44.40% |
| NVDA260116P00760000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 104.70 | 105.35 | 106.45 | +1.60 | +1.55% | 3 | 271 | 41.49% |
| NVDA260618P00760000 | 2024-05-17 12:10PM EDT | 2026-06-18 | 121.45 | 121.45 | 122.75 | +1.95 | +1.63% | 15 | 1,439 | 40.83% |
| NVDA261218P00760000 | 2024-05-16 1:57PM EDT | 2026-12-18 | 136.06 | 137.25 | 139.50 | 0.00 | - | 8 | 179 | 40.11% |
© 2024 Yahoo. Tutti i diritti riservati.