Italia markets close in 6 hours 36 minutes
FTSE MIB
34.466,08 -358,93 (-1,03%) 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
79,16 -0,64 (-0,80%) Bitcoin EUR
65.297,87 +3.826,71 (+6,23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:790.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00790000 | 2024-05-20 2:21PM EDT | 2024-05-24 | 160.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NVDA240531C00790000 | 2024-05-20 3:43PM EDT | 2024-05-31 | 162.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240607C00790000 | 2024-05-20 1:57PM EDT | 2024-06-07 | 164.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240614C00790000 | 2024-05-20 3:24PM EDT | 2024-06-14 | 170.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240621C00790000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 170.52 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| NVDA240628C00790000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 153.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00790000 | 2024-05-20 10:07AM EDT | 2024-07-19 | 182.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816C00790000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 189.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920C00790000 | 2024-05-20 1:48PM EDT | 2024-09-20 | 205.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA241018C00790000 | 2024-05-20 1:49PM EDT | 2024-10-18 | 214.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA241115C00790000 | 2024-05-16 10:27AM EDT | 2024-11-15 | 232.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00790000 | 2024-05-20 12:21PM EDT | 2024-12-20 | 235.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA250117C00790000 | 2024-05-20 1:59PM EDT | 2025-01-17 | 244.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00790000 | 2024-05-17 12:43PM EDT | 2025-02-21 | 245.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321C00790000 | 2024-05-20 9:35AM EDT | 2025-03-21 | 267.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00790000 | 2024-05-17 12:30PM EDT | 2025-06-20 | 277.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00790000 | 2024-05-17 2:40PM EDT | 2025-12-19 | 309.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00790000 | 2024-05-20 2:49PM EDT | 2026-01-16 | 335.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00790000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 341.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA261218C00790000 | 2024-05-16 11:43AM EDT | 2026-12-18 | 398.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00790000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,758 | 0 | 25.00% |
| NVDA240531P00790000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| NVDA240607P00790000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 4.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA240614P00790000 | 2024-05-20 3:15PM EDT | 2024-06-14 | 6.35 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| NVDA240621P00790000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 12.50% |
| NVDA240628P00790000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 9.45 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| NVDA240719P00790000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NVDA240816P00790000 | 2024-05-20 3:27PM EDT | 2024-08-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA240920P00790000 | 2024-05-20 2:10PM EDT | 2024-09-20 | 32.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA241018P00790000 | 2024-05-20 12:42PM EDT | 2024-10-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA241115P00790000 | 2024-05-20 1:57PM EDT | 2024-11-15 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220P00790000 | 2024-05-20 12:37PM EDT | 2024-12-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250117P00790000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NVDA250221P00790000 | 2024-05-17 1:01PM EDT | 2025-02-21 | 70.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250321P00790000 | 2024-05-14 10:24AM EDT | 2025-03-21 | 84.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA250620P00790000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 85.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA251219P00790000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 109.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA260116P00790000 | 2024-05-20 2:35PM EDT | 2026-01-16 | 112.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260618P00790000 | 2024-05-16 2:23PM EDT | 2026-06-18 | 132.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA261218P00790000 | 2024-05-20 9:42AM EDT | 2026-12-18 | 148.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.