Italia markets close in 2 hours 52 minutes
FTSE MIB
34.519,78 -305,23 (-0,88%) 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
78,14 -1,66 (-2,08%) Bitcoin EUR
65.566,96 +3.886,97 (+6,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:990.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524C00990000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 24.57 | 0.00 | 0.00 | 0.00 | - | 2,496 | 1,658 | 6.25% |
| NVDA240531C00990000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 28.70 | 0.00 | 0.00 | 0.00 | - | 401 | 958 | 6.25% |
| NVDA240607C00990000 | 2024-05-20 3:00PM EDT | 2024-06-07 | 36.10 | 0.00 | 0.00 | 0.00 | - | 39 | 136 | 3.13% |
| NVDA240614C00990000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 39.03 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 3.13% |
| NVDA240621C00990000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2,428 | 4,638 | 3.13% |
| NVDA240628C00990000 | 2024-05-20 11:58AM EDT | 2024-06-28 | 44.89 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 3.13% |
| NVDA240719C00990000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 57.87 | 0.00 | 0.00 | 0.00 | - | 69 | 641 | 3.13% |
| NVDA240816C00990000 | 2024-05-20 3:27PM EDT | 2024-08-16 | 74.98 | 0.00 | 0.00 | 0.00 | - | 34 | 517 | 1.56% |
| NVDA240920C00990000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 94.15 | 0.00 | 0.00 | 0.00 | - | 150 | 941 | 1.56% |
| NVDA241018C00990000 | 2024-05-20 11:56AM EDT | 2024-10-18 | 102.30 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 1.56% |
| NVDA241115C00990000 | 2024-05-20 2:41PM EDT | 2024-11-15 | 119.20 | 0.00 | 0.00 | 0.00 | - | 216 | 703 | 1.56% |
| NVDA241220C00990000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 133.05 | 0.00 | 0.00 | 0.00 | - | 30 | 393 | 1.56% |
| NVDA250117C00990000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 140.90 | 0.00 | 0.00 | 0.00 | - | 13 | 879 | 0.78% |
| NVDA250221C00990000 | 2024-05-20 12:43PM EDT | 2025-02-21 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.78% |
| NVDA250620C00990000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 190.00 | 0.00 | 0.00 | 0.00 | - | 21 | 264 | 0.78% |
| NVDA251219C00990000 | 2024-05-20 12:10PM EDT | 2025-12-19 | 234.35 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.78% |
| NVDA260116C00990000 | 2024-05-20 12:11PM EDT | 2026-01-16 | 240.15 | 0.00 | 0.00 | 0.00 | - | 11 | 249 | 0.78% |
| NVDA260618C00990000 | 2024-05-14 12:29PM EDT | 2026-06-18 | 251.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.78% |
| NVDA261218C00990000 | 2024-05-20 3:12PM EDT | 2026-12-18 | 311.60 | 0.00 | 0.00 | 0.00 | - | 17 | 134 | 0.78% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240524P00990000 | 2024-05-20 3:32PM EDT | 2024-05-24 | 64.20 | 0.00 | 0.00 | 0.00 | - | 126 | 273 | 0.00% |
| NVDA240531P00990000 | 2024-05-20 3:41PM EDT | 2024-05-31 | 70.00 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| NVDA240607P00990000 | 2024-05-14 2:56PM EDT | 2024-06-07 | 99.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240614P00990000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 81.66 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| NVDA240621P00990000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 81.55 | 0.00 | 0.00 | 0.00 | - | 10 | 390 | 0.00% |
| NVDA240628P00990000 | 2024-05-17 10:10AM EDT | 2024-06-28 | 96.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719P00990000 | 2024-05-20 12:43PM EDT | 2024-07-19 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| NVDA240816P00990000 | 2024-05-20 3:20PM EDT | 2024-08-16 | 101.90 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| NVDA240920P00990000 | 2024-05-20 1:05PM EDT | 2024-09-20 | 117.92 | 0.00 | 0.00 | 0.00 | - | 8 | 213 | 0.00% |
| NVDA241018P00990000 | 2024-05-20 11:22AM EDT | 2024-10-18 | 129.25 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| NVDA241115P00990000 | 2024-05-17 12:31PM EDT | 2024-11-15 | 144.05 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA241220P00990000 | 2024-05-15 2:12PM EDT | 2024-12-20 | 148.20 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 0.00% |
| NVDA250117P00990000 | 2024-05-20 2:37PM EDT | 2025-01-17 | 149.55 | 0.00 | 0.00 | 0.00 | - | 13 | 312 | 0.00% |
| NVDA250221P00990000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 209.63 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| NVDA250620P00990000 | 2024-05-15 3:11PM EDT | 2025-06-20 | 184.80 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| NVDA251219P00990000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 214.24 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA260116P00990000 | 2024-04-19 3:57PM EDT | 2026-01-16 | 305.06 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260618P00990000 | 2024-05-17 1:02PM EDT | 2026-06-18 | 238.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA261218P00990000 | 2024-05-14 10:48AM EDT | 2026-12-18 | 267.92 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.