Italia markets close in 1 hour 44 minutes
FTSE MIB
34.032,14 -210,35 (-0,61%) Dow Jones
38.876,86 -7,40 (-0,02%) Nasdaq
16.254,51 -78,04 (-0,48%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,56 -0,82 (-1,05%) Bitcoin EUR
57.565,27 -1.521,18 (-2,57%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:45AM EDT. Mercato aperto.
Prezzo d'esercizio:1010.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01010000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | -0.08 | -27.59% | 1 | 3,122 | 25.00% |
| NVDA240517C01010000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 2.13 | 0.00 | 0.00 | -0.87 | -22.48% | 1 | 3,039 | 12.50% |
| NVDA240524C01010000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 17.20 | 0.00 | 0.00 | -3.33 | -13.96% | 1 | 385 | 12.50% |
| NVDA240531C01010000 | 2024-05-07 12:30PM EDT | 2024-05-31 | 26.80 | 20.75 | 22.35 | 0.00 | - | 29 | 129 | 62.49% |
| NVDA240607C01010000 | 2024-05-07 2:37PM EDT | 2024-06-07 | 26.97 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 6.25% |
| NVDA240614C01010000 | 2024-05-07 2:48PM EDT | 2024-06-14 | 32.16 | 28.60 | 30.25 | 0.00 | - | 4 | 6 | 57.64% |
| NVDA240621C01010000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 31.45 | 0.00 | 0.00 | -3.70 | -9.52% | 2 | 2,182 | 6.25% |
| NVDA240719C01010000 | 2024-05-07 3:31PM EDT | 2024-07-19 | 47.23 | 43.10 | 44.15 | 0.00 | - | 18 | 772 | 51.32% |
| NVDA240816C01010000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 60.25 | 54.95 | 56.50 | 0.00 | - | 16 | 246 | 50.40% |
| NVDA240920C01010000 | 2024-05-07 1:08PM EDT | 2024-09-20 | 83.60 | 0.00 | 0.00 | 0.00 | - | 3 | 577 | 3.13% |
| NVDA241018C01010000 | 2024-05-07 2:34PM EDT | 2024-10-18 | 86.50 | 84.75 | 86.15 | 0.00 | - | 10 | 66 | 52.18% |
| NVDA241115C01010000 | 2024-05-07 2:59PM EDT | 2024-11-15 | 99.55 | 93.45 | 95.65 | 0.00 | - | 6 | 141 | 51.74% |
| NVDA241220C01010000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 110.10 | 107.10 | 109.40 | 0.00 | - | 12 | 198 | 52.43% |
| NVDA250117C01010000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 120.94 | 0.00 | 0.00 | 0.00 | - | 7 | 468 | 3.13% |
| NVDA250221C01010000 | 2024-05-06 3:20PM EDT | 2025-02-21 | 142.00 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 3.13% |
| NVDA250620C01010000 | 2024-05-07 9:41AM EDT | 2025-06-20 | 170.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,276 | 1.56% |
| NVDA251219C01010000 | 2024-05-07 11:30AM EDT | 2025-12-19 | 210.43 | 203.00 | 205.85 | 0.00 | - | 12 | 148 | 53.59% |
| NVDA260116C01010000 | 2024-05-06 1:01PM EDT | 2026-01-16 | 225.88 | 0.00 | 0.00 | 0.00 | - | 49 | 140 | 1.56% |
| NVDA260618C01010000 | 2024-05-03 12:38PM EDT | 2026-06-18 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| NVDA261218C01010000 | 2024-05-07 1:49PM EDT | 2026-12-18 | 283.00 | 267.20 | 276.70 | 0.00 | - | 41 | 95 | 54.11% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01010000 | 2024-05-07 2:45PM EDT | 2024-05-10 | 106.75 | 107.55 | 122.30 | 0.00 | - | 152 | 1 | 113.64% |
| NVDA240517P01010000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 108.00 | 114.45 | 118.50 | 0.00 | - | 2 | 147 | 66.58% |
| NVDA240524P01010000 | 2024-05-06 9:45AM EDT | 2024-05-24 | 123.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA240531P01010000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 125.05 | 132.10 | 134.15 | 0.00 | - | 1 | 4 | 66.90% |
| NVDA240621P01010000 | 2024-05-07 3:11PM EDT | 2024-06-21 | 134.33 | 138.40 | 143.10 | 0.00 | - | 4 | 218 | 55.79% |
| NVDA240719P01010000 | 2024-05-07 2:57PM EDT | 2024-07-19 | 144.65 | 145.70 | 152.70 | 0.00 | - | 2 | 156 | 51.94% |
| NVDA240816P01010000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 180.35 | 154.15 | 161.70 | 0.00 | - | 2 | 115 | 49.19% |
| NVDA240920P01010000 | 2024-05-07 11:33AM EDT | 2024-09-20 | 166.85 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| NVDA241018P01010000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 208.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 201.80 | 196.90 | 201.20 | 0.00 | - | 1 | 99 | 50.34% |
| NVDA241220P01010000 | 2024-05-06 9:48AM EDT | 2024-12-20 | 188.30 | 191.30 | 195.55 | 0.00 | - | 10 | 363 | 45.06% |
| NVDA250117P01010000 | 2024-05-07 1:06PM EDT | 2025-01-17 | 188.94 | 194.60 | 199.40 | 0.00 | - | 3 | 194 | 43.80% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 206.70 | 215.10 | 0.00 | - | 2 | 37 | 46.00% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 268.36 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 0.00% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 46.99% |
| NVDA260618P01010000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 294.70 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| NVDA261218P01010000 | 2024-04-12 9:59AM EDT | 2026-12-18 | 283.70 | 274.40 | 291.65 | 0.00 | - | 1 | 2 | 38.55% |
© 2024 Yahoo. Tutti i diritti riservati.