Italia markets open in 5 hours 31 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.321,83 +119,46 (+0,31%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.231,80 -970,66 (-1,67%) CMC Crypto 200
1.310,01 +15,34 (+1,19%)
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:1030.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01030000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 1,201 | 2,673 | 69.14% |
| NVDA240517C01030000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 1.82 | 1.65 | 1.76 | -0.12 | -6.19% | 484 | 2,858 | 51.15% |
| NVDA240524C01030000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 16.27 | 15.55 | 16.20 | -0.20 | -1.21% | 72 | 343 | 72.58% |
| NVDA240531C01030000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 19.30 | 18.75 | 19.25 | -0.65 | -3.26% | 548 | 142 | 65.10% |
| NVDA240607C01030000 | 2024-05-08 9:41AM EDT | 2024-06-07 | 22.08 | 22.30 | 22.95 | -1.42 | -6.04% | 1 | 18 | 61.43% |
| NVDA240614C01030000 | 2024-05-08 2:14PM EDT | 2024-06-14 | 26.40 | 25.85 | 26.85 | -2.60 | -8.97% | 9 | 21 | 59.25% |
| NVDA240621C01030000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 28.75 | 28.80 | 29.35 | -1.85 | -6.05% | 40 | 1,225 | 56.91% |
| NVDA240719C01030000 | 2024-05-08 3:23PM EDT | 2024-07-19 | 41.10 | 40.55 | 41.20 | -1.10 | -2.61% | 6 | 310 | 52.82% |
| NVDA240816C01030000 | 2024-05-08 3:00PM EDT | 2024-08-16 | 52.20 | 52.70 | 53.30 | -3.30 | -5.95% | 26 | 370 | 51.75% |
| NVDA240920C01030000 | 2024-05-07 3:21PM EDT | 2024-09-20 | 71.30 | 71.50 | 72.15 | -2.10 | -2.86% | 8 | 284 | 53.49% |
| NVDA241018C01030000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 80.50 | 80.65 | 81.65 | -6.10 | -7.04% | 9 | 155 | 52.64% |
| NVDA241115C01030000 | 2024-05-07 9:31AM EDT | 2024-11-15 | 97.30 | 91.60 | 92.40 | 0.00 | - | 1 | 154 | 52.85% |
| NVDA241220C01030000 | 2024-05-08 10:52AM EDT | 2024-12-20 | 108.85 | 105.35 | 106.25 | +2.91 | +2.75% | 2 | 160 | 53.48% |
| NVDA250117C01030000 | 2024-05-08 12:37PM EDT | 2025-01-17 | 113.55 | 111.95 | 113.75 | -1.85 | -1.60% | 1 | 555 | 52.80% |
| NVDA250221C01030000 | 2024-05-08 11:54AM EDT | 2025-02-21 | 122.80 | 124.75 | 125.85 | +16.20 | +15.20% | 4 | 164 | 53.39% |
| NVDA250620C01030000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 169.00 | 158.35 | 159.55 | 0.00 | - | 9 | 48 | 53.76% |
| NVDA251219C01030000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 205.01 | 202.30 | 206.25 | 0.00 | - | 19 | 177 | 54.65% |
| NVDA260116C01030000 | 2024-05-08 12:07PM EDT | 2026-01-16 | 205.80 | 207.45 | 209.35 | +19.15 | +10.26% | 10 | 68 | 54.28% |
| NVDA260618C01030000 | 2024-04-24 9:40AM EDT | 2026-06-18 | 193.00 | 238.15 | 240.60 | 0.00 | - | 1 | 41 | 54.63% |
| NVDA261218C01030000 | 2024-05-03 2:04PM EDT | 2026-12-18 | 260.19 | 269.55 | 274.15 | 0.00 | - | 2 | 49 | 54.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01030000 | 2024-05-08 9:57AM EDT | 2024-05-10 | 123.80 | 120.85 | 131.00 | -1.04 | -0.83% | 8 | 0 | 64.65% |
| NVDA240517P01030000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 125.75 | 125.45 | 130.65 | +11.20 | +9.78% | 8 | 33 | 53.85% |
| NVDA240524P01030000 | 2024-05-07 12:53PM EDT | 2024-05-24 | 132.63 | 137.90 | 140.25 | 0.00 | - | 8 | 29 | 67.64% |
| NVDA240531P01030000 | 2024-05-07 12:54PM EDT | 2024-05-31 | 136.25 | 141.05 | 143.10 | 0.00 | - | 3 | 4 | 61.02% |
| NVDA240621P01030000 | 2024-05-06 11:26AM EDT | 2024-06-21 | 143.15 | 145.60 | 153.45 | 0.00 | - | 2 | 170 | 51.74% |
| NVDA240719P01030000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 225.25 | 156.15 | 159.20 | 0.00 | - | 2 | 73 | 47.56% |
| NVDA240816P01030000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 176.80 | 164.70 | 167.50 | 0.00 | - | 1 | 196 | 45.27% |
| NVDA240920P01030000 | 2024-05-07 11:32AM EDT | 2024-09-20 | 180.35 | 178.60 | 180.90 | 0.00 | - | 2 | 303 | 45.53% |
| NVDA241018P01030000 | 2024-05-07 2:57PM EDT | 2024-10-18 | 187.00 | 183.85 | 186.80 | 0.00 | - | 4 | 10 | 44.01% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 191.25 | 194.70 | 0.00 | - | 2 | 108 | 43.81% |
| NVDA241220P01030000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 203.40 | 200.80 | 203.55 | 0.00 | - | 2 | 328 | 43.48% |
| NVDA250117P01030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 228.78 | 204.70 | 207.35 | 0.00 | - | 1 | 160 | 42.30% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 219.75 | 226.00 | 0.00 | - | 2 | 19 | 45.54% |
| NVDA250620P01030000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 260.21 | 232.00 | 235.15 | 0.00 | - | 2 | 237 | 40.75% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 47.92% |
| NVDA260116P01030000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 257.50 | 258.65 | 263.05 | 0.00 | - | 2 | 1,313 | 39.07% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 42.60% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 287.80 | 299.70 | 0.00 | - | 1 | 12 | 37.75% |
© 2024 Yahoo. Tutti i diritti riservati.