Italia markets close in 7 hours 55 minutes
FTSE MIB
34.625,43 -199,58 (-0,57%) 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
79,27 -0,53 (-0,66%) Bitcoin EUR
65.348,11 +3.876,37 (+6,31%)
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:820.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00820000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 130.78 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| NVDA240531C00820000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 135.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NVDA240607C00820000 | 2024-05-20 2:43PM EDT | 2024-06-07 | 141.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA240614C00820000 | 2024-05-20 3:10PM EDT | 2024-06-14 | 144.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA240621C00820000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 143.52 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NVDA240719C00820000 | 2024-05-20 3:08PM EDT | 2024-07-19 | 158.23 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240816C00820000 | 2024-05-20 2:43PM EDT | 2024-08-16 | 170.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00820000 | 2024-05-20 1:48PM EDT | 2024-09-20 | 184.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241018C00820000 | 2024-05-20 12:04PM EDT | 2024-10-18 | 190.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241115C00820000 | 2024-05-20 1:30PM EDT | 2024-11-15 | 204.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220C00820000 | 2024-05-20 3:28PM EDT | 2024-12-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00820000 | 2024-05-20 2:29PM EDT | 2025-01-17 | 226.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250221C00820000 | 2024-05-20 1:24PM EDT | 2025-02-21 | 238.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250321C00820000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 250.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00820000 | 2024-05-17 12:35PM EDT | 2025-06-20 | 261.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250919C00820000 | 2024-05-20 12:53PM EDT | 2025-09-19 | 294.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00820000 | 2024-05-20 3:52PM EDT | 2025-12-19 | 311.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA260116C00820000 | 2024-05-20 1:07PM EDT | 2026-01-16 | 319.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618C00820000 | 2024-05-20 12:09PM EDT | 2026-06-18 | 344.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00820000 | 2024-05-20 1:37PM EDT | 2026-12-18 | 377.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00820000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2,892 | 0 | 25.00% |
| NVDA240531P00820000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 12.50% |
| NVDA240607P00820000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 7.82 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| NVDA240614P00820000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 10.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NVDA240621P00820000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 12.74 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 12.50% |
| NVDA240628P00820000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 14.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA240719P00820000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA240816P00820000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| NVDA240920P00820000 | 2024-05-20 3:41PM EDT | 2024-09-20 | 41.46 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| NVDA241018P00820000 | 2024-05-20 2:31PM EDT | 2024-10-18 | 47.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA241115P00820000 | 2024-05-20 2:58PM EDT | 2024-11-15 | 54.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NVDA241220P00820000 | 2024-05-20 2:06PM EDT | 2024-12-20 | 64.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250117P00820000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 68.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NVDA250221P00820000 | 2024-05-20 3:53PM EDT | 2025-02-21 | 76.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250321P00820000 | 2024-05-20 12:53PM EDT | 2025-03-21 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250620P00820000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 96.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA250919P00820000 | 2024-05-16 12:14PM EDT | 2025-09-19 | 111.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA251219P00820000 | 2024-05-20 11:53AM EDT | 2025-12-19 | 124.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260116P00820000 | 2024-05-20 1:27PM EDT | 2026-01-16 | 126.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA260618P00820000 | 2024-05-20 10:06AM EDT | 2026-06-18 | 144.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA261218P00820000 | 2024-05-20 12:10PM EDT | 2026-12-18 | 161.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.