Italia markets close in 5 hours 34 minutes
FTSE MIB
34.470,45 -354,56 (-1,02%) 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
79,11 -0,69 (-0,86%) Bitcoin EUR
65.281,01 +3.742,12 (+6,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:900.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00900000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 68.62 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 0.00% |
| NVDA240531C00900000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 0.00% |
| NVDA240607C00900000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 77.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA240614C00900000 | 2024-05-20 2:55PM EDT | 2024-06-14 | 85.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA240621C00900000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 87.20 | 0.00 | 0.00 | 0.00 | - | 2,846 | 0 | 0.00% |
| NVDA240628C00900000 | 2024-05-20 3:05PM EDT | 2024-06-28 | 93.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240719C00900000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 101.58 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| NVDA240816C00900000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 116.61 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| NVDA240920C00900000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 136.13 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| NVDA241018C00900000 | 2024-05-20 3:57PM EDT | 2024-10-18 | 147.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA241115C00900000 | 2024-05-20 3:50PM EDT | 2024-11-15 | 159.31 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA241220C00900000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 176.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA250117C00900000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 181.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA250221C00900000 | 2024-05-20 3:43PM EDT | 2025-02-21 | 194.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00900000 | 2024-05-20 2:43PM EDT | 2025-03-21 | 205.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250620C00900000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 229.48 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA250919C00900000 | 2024-05-16 12:01PM EDT | 2025-09-19 | 257.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00900000 | 2024-05-20 2:12PM EDT | 2025-12-19 | 274.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00900000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 279.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA260618C00900000 | 2024-05-20 3:36PM EDT | 2026-06-18 | 313.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA261218C00900000 | 2024-05-20 3:42PM EDT | 2026-12-18 | 345.15 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00900000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 19.92 | 0.00 | 0.00 | 0.00 | - | 7,969 | 0 | 12.50% |
| NVDA240531P00900000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3,072 | 0 | 6.25% |
| NVDA240607P00900000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 28.48 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| NVDA240614P00900000 | 2024-05-20 3:49PM EDT | 2024-06-14 | 32.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| NVDA240621P00900000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1,134 | 0 | 3.13% |
| NVDA240628P00900000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 38.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| NVDA240719P00900000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 46.28 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| NVDA240816P00900000 | 2024-05-20 3:34PM EDT | 2024-08-16 | 55.65 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| NVDA240920P00900000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 72.35 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| NVDA241018P00900000 | 2024-05-20 3:44PM EDT | 2024-10-18 | 79.28 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 1.56% |
| NVDA241115P00900000 | 2024-05-20 3:24PM EDT | 2024-11-15 | 86.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA241220P00900000 | 2024-05-20 3:19PM EDT | 2024-12-20 | 97.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NVDA250117P00900000 | 2024-05-20 3:46PM EDT | 2025-01-17 | 102.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| NVDA250221P00900000 | 2024-05-20 9:51AM EDT | 2025-02-21 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250321P00900000 | 2024-05-20 2:44PM EDT | 2025-03-21 | 115.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| NVDA250620P00900000 | 2024-05-20 2:55PM EDT | 2025-06-20 | 133.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NVDA250919P00900000 | 2024-05-17 9:41AM EDT | 2025-09-19 | 151.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA251219P00900000 | 2024-05-20 2:49PM EDT | 2025-12-19 | 160.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| NVDA260116P00900000 | 2024-05-20 3:08PM EDT | 2026-01-16 | 163.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| NVDA260618P00900000 | 2024-05-14 1:52PM EDT | 2026-06-18 | 197.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NVDA261218P00900000 | 2024-05-20 3:37PM EDT | 2026-12-18 | 200.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.