Italia markets close in 8 hours 16 minutes
FTSE MIB
34.825,01 -573,81 (-1,62%) 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
79,29 -0,51 (-0,64%) Bitcoin EUR
65.459,98 +4.095,96 (+6,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:780.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00780000 | 2024-05-20 12:05PM EDT | 2024-05-24 | 165.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA240531C00780000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 172.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240607C00780000 | 2024-05-20 1:56PM EDT | 2024-06-07 | 173.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240614C00780000 | 2024-05-20 11:02AM EDT | 2024-06-14 | 175.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621C00780000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 177.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NVDA240628C00780000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 177.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00780000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 187.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816C00780000 | 2024-05-20 2:39PM EDT | 2024-08-16 | 200.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240920C00780000 | 2024-05-20 12:47PM EDT | 2024-09-20 | 215.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00780000 | 2024-05-20 10:04AM EDT | 2024-10-18 | 223.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00780000 | 2024-05-20 1:41PM EDT | 2024-11-15 | 230.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241220C00780000 | 2024-05-20 12:48PM EDT | 2024-12-20 | 245.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00780000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 251.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250221C00780000 | 2024-05-17 12:33PM EDT | 2025-02-21 | 252.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250321C00780000 | 2024-05-17 9:52AM EDT | 2025-03-21 | 265.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00780000 | 2024-05-17 11:49AM EDT | 2025-06-20 | 282.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00780000 | 2024-05-10 12:54PM EDT | 2025-09-19 | 280.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00780000 | 2024-05-20 10:44AM EDT | 2025-12-19 | 332.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00780000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 337.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA260618C00780000 | 2024-05-14 12:04PM EDT | 2026-06-18 | 338.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00780000 | 2024-05-20 1:53PM EDT | 2026-12-18 | 396.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00780000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,671 | 0 | 25.00% |
| NVDA240531P00780000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 2.32 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 25.00% |
| NVDA240607P00780000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 3.72 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NVDA240614P00780000 | 2024-05-20 3:26PM EDT | 2024-06-14 | 5.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA240621P00780000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 6.96 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| NVDA240628P00780000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 8.31 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NVDA240719P00780000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 12.63 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA240816P00780000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 19.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA240920P00780000 | 2024-05-20 3:56PM EDT | 2024-09-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA241018P00780000 | 2024-05-20 12:34PM EDT | 2024-10-18 | 35.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA241115P00780000 | 2024-05-20 11:42AM EDT | 2024-11-15 | 43.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| NVDA241220P00780000 | 2024-05-20 3:55PM EDT | 2024-12-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250117P00780000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 54.87 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NVDA250221P00780000 | 2024-05-17 1:21PM EDT | 2025-02-21 | 67.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250321P00780000 | 2024-05-20 1:01PM EDT | 2025-03-21 | 66.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA250620P00780000 | 2024-05-20 2:21PM EDT | 2025-06-20 | 81.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA250919P00780000 | 2024-05-20 2:21PM EDT | 2025-09-19 | 93.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA251219P00780000 | 2024-05-20 1:00PM EDT | 2025-12-19 | 105.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA260116P00780000 | 2024-05-20 1:09PM EDT | 2026-01-16 | 108.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA260618P00780000 | 2024-05-17 3:16PM EDT | 2026-06-18 | 131.80 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| NVDA261218P00780000 | 2024-05-20 9:41AM EDT | 2026-12-18 | 143.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.