Italia markets close in 22 minutes
FTSE MIB
35.383,67 -26,46 (-0,07%) Dow Jones
39.899,73 +30,35 (+0,08%) Nasdaq
16.701,22 +2,90 (+0,02%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,33 +0,10 (+0,13%) Bitcoin EUR
61.352,16 +1.051,97 (+1,74%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:08AM EDT. Mercato aperto.
Prezzo d'esercizio:950.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00950000 | 2024-05-17 10:53AM EDT | 2024-05-17 | 1.50 | 1.37 | 1.43 | -3.50 | -70.28% | 42,365 | 19,898 | 31.30% |
| NVDA240524C00950000 | 2024-05-17 10:52AM EDT | 2024-05-24 | 41.85 | 41.50 | 42.00 | -1.10 | -2.56% | 3,547 | 7,973 | 87.52% |
| NVDA240531C00950000 | 2024-05-17 10:50AM EDT | 2024-05-31 | 46.80 | 46.55 | 47.00 | -1.00 | -2.09% | 463 | 7,791 | 70.56% |
| NVDA240607C00950000 | 2024-05-17 10:45AM EDT | 2024-06-07 | 52.60 | 51.60 | 52.15 | -0.55 | -1.03% | 74 | 587 | 63.83% |
| NVDA240614C00950000 | 2024-05-17 10:50AM EDT | 2024-06-14 | 57.20 | 56.85 | 57.55 | -1.80 | -3.05% | 268 | 263 | 60.66% |
| NVDA240621C00950000 | 2024-05-17 10:49AM EDT | 2024-06-21 | 61.30 | 60.70 | 61.10 | -0.65 | -1.05% | 665 | 9,069 | 57.60% |
| NVDA240628C00950000 | 2024-05-17 10:28AM EDT | 2024-06-28 | 65.69 | 64.20 | 65.30 | -2.31 | -3.40% | 20 | 197 | 55.71% |
| NVDA240719C00950000 | 2024-05-17 10:50AM EDT | 2024-07-19 | 75.75 | 75.40 | 75.95 | -1.58 | -2.04% | 115 | 1,227 | 52.66% |
| NVDA240816C00950000 | 2024-05-17 10:43AM EDT | 2024-08-16 | 90.30 | 89.50 | 90.05 | -1.90 | -2.06% | 73 | 1,526 | 51.45% |
| NVDA240920C00950000 | 2024-05-17 10:40AM EDT | 2024-09-20 | 111.00 | 110.45 | 111.10 | -4.70 | -4.06% | 26 | 2,482 | 53.37% |
| NVDA241018C00950000 | 2024-05-17 10:42AM EDT | 2024-10-18 | 121.45 | 120.55 | 121.30 | -2.55 | -2.06% | 21 | 478 | 52.51% |
| NVDA241115C00950000 | 2024-05-17 10:45AM EDT | 2024-11-15 | 133.50 | 132.05 | 133.05 | -1.50 | -1.11% | 9 | 318 | 52.77% |
| NVDA241220C00950000 | 2024-05-17 10:49AM EDT | 2024-12-20 | 148.41 | 147.25 | 148.20 | -3.09 | -2.04% | 4 | 792 | 53.67% |
| NVDA250117C00950000 | 2024-05-17 10:45AM EDT | 2025-01-17 | 156.83 | 155.75 | 156.65 | -2.17 | -1.36% | 27 | 1,896 | 53.33% |
| NVDA250221C00950000 | 2024-05-16 9:46AM EDT | 2025-02-21 | 179.78 | 167.80 | 169.05 | 0.00 | - | 1 | 245 | 53.71% |
| NVDA250620C00950000 | 2024-05-16 3:53PM EDT | 2025-06-20 | 208.50 | 203.45 | 205.10 | 0.00 | - | 66 | 502 | 54.44% |
| NVDA251219C00950000 | 2024-05-17 9:40AM EDT | 2025-12-19 | 253.90 | 248.85 | 251.00 | -3.20 | -1.24% | 4 | 1,352 | 55.24% |
| NVDA260116C00950000 | 2024-05-17 10:16AM EDT | 2026-01-16 | 249.70 | 254.35 | 256.70 | -9.30 | -3.59% | 14 | 772 | 55.18% |
| NVDA260618C00950000 | 2024-05-16 1:22PM EDT | 2026-06-18 | 289.91 | 286.60 | 288.85 | 0.00 | - | 5 | 291 | 55.70% |
| NVDA261218C00950000 | 2024-05-16 3:20PM EDT | 2026-12-18 | 328.85 | 318.20 | 323.05 | 0.00 | - | 8 | 336 | 55.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00950000 | 2024-05-17 10:53AM EDT | 2024-05-17 | 12.27 | 11.45 | 11.80 | +0.94 | +8.27% | 3,882 | 3,600 | 0.00% |
| NVDA240524P00950000 | 2024-05-17 10:52AM EDT | 2024-05-24 | 50.85 | 50.80 | 51.40 | +2.34 | +4.82% | 826 | 1,352 | 78.03% |
| NVDA240531P00950000 | 2024-05-17 10:39AM EDT | 2024-05-31 | 56.22 | 55.05 | 55.50 | +3.87 | +7.39% | 35 | 418 | 62.52% |
| NVDA240607P00950000 | 2024-05-17 10:32AM EDT | 2024-06-07 | 61.33 | 59.40 | 60.00 | +5.20 | +9.26% | 19 | 130 | 56.46% |
| NVDA240614P00950000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 60.00 | 60.40 | 62.95 | +0.99 | +1.68% | 147 | 37 | 51.06% |
| NVDA240621P00950000 | 2024-05-17 10:42AM EDT | 2024-06-21 | 66.35 | 66.50 | 67.00 | +2.35 | +3.67% | 58 | 2,110 | 50.16% |
| NVDA240719P00950000 | 2024-05-17 10:36AM EDT | 2024-07-19 | 78.50 | 77.25 | 77.75 | +4.31 | +5.81% | 4 | 393 | 44.66% |
| NVDA240816P00950000 | 2024-05-17 10:43AM EDT | 2024-08-16 | 87.60 | 87.50 | 88.10 | +2.03 | +2.37% | 28 | 252 | 42.78% |
| NVDA240920P00950000 | 2024-05-17 10:30AM EDT | 2024-09-20 | 104.80 | 103.45 | 103.90 | +4.00 | +3.97% | 32 | 459 | 43.60% |
| NVDA241018P00950000 | 2024-05-17 10:21AM EDT | 2024-10-18 | 113.40 | 110.15 | 111.20 | +4.55 | +4.18% | 7 | 393 | 42.48% |
| NVDA241115P00950000 | 2024-05-16 3:58PM EDT | 2024-11-15 | 116.70 | 118.40 | 119.35 | 0.00 | - | 8 | 85 | 42.19% |
| NVDA241220P00950000 | 2024-05-16 12:15PM EDT | 2024-12-20 | 124.95 | 128.30 | 129.80 | 0.00 | - | 54 | 900 | 42.30% |
| NVDA250117P00950000 | 2024-05-16 2:38PM EDT | 2025-01-17 | 132.10 | 133.50 | 135.20 | 0.00 | - | 260 | 1,110 | 41.60% |
| NVDA250221P00950000 | 2024-05-16 11:27AM EDT | 2025-02-21 | 137.93 | 141.75 | 143.10 | 0.00 | - | 101 | 175 | 41.36% |
| NVDA250620P00950000 | 2024-05-17 10:11AM EDT | 2025-06-20 | 166.80 | 164.00 | 165.45 | +4.30 | +2.65% | 5 | 638 | 40.46% |
| NVDA251219P00950000 | 2024-05-16 3:56PM EDT | 2025-12-19 | 191.67 | 191.40 | 193.15 | +1.07 | +0.56% | 2 | 51 | 39.54% |
| NVDA260116P00950000 | 2024-05-16 12:58PM EDT | 2026-01-16 | 192.00 | 194.25 | 196.10 | 0.00 | - | 380 | 412 | 39.25% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 212.85 | 214.55 | 0.00 | - | 1 | 86 | 38.62% |
| NVDA261218P00950000 | 2024-05-16 10:52AM EDT | 2026-12-18 | 229.26 | 228.70 | 236.70 | 0.00 | - | 1 | 104 | 38.51% |
© 2024 Yahoo. Tutti i diritti riservati.