Italia markets open in 1 hour 3 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.287,18 -547,92 (-1,41%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.297,45 -860,92 (-1,46%) CMC Crypto 200
1.298,96 -66,16 (-4,85%)
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:1050.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01050000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,230 | 0 | 25.00% |
| NVDA240517C01050000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6,060 | 0 | 12.50% |
| NVDA240524C01050000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 13.35 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 12.50% |
| NVDA240531C01050000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 15.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NVDA240607C01050000 | 2024-05-07 3:00PM EDT | 2024-06-07 | 20.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA240614C01050000 | 2024-05-07 2:19PM EDT | 2024-06-14 | 23.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA240621C01050000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 25.95 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 6.25% |
| NVDA240719C01050000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| NVDA240816C01050000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 49.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NVDA240920C01050000 | 2024-05-07 3:15PM EDT | 2024-09-20 | 67.88 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| NVDA241018C01050000 | 2024-05-07 9:43AM EDT | 2024-10-18 | 79.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA241115C01050000 | 2024-05-06 2:02PM EDT | 2024-11-15 | 94.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA241220C01050000 | 2024-05-07 2:13PM EDT | 2024-12-20 | 101.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA250117C01050000 | 2024-05-07 10:36AM EDT | 2025-01-17 | 106.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| NVDA250221C01050000 | 2024-05-07 11:42AM EDT | 2025-02-21 | 121.00 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| NVDA250620C01050000 | 2024-05-07 2:44PM EDT | 2025-06-20 | 153.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA251219C01050000 | 2024-05-06 10:27AM EDT | 2025-12-19 | 201.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA260116C01050000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 204.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA260618C01050000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 216.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA261218C01050000 | 2024-05-06 1:40PM EDT | 2026-12-18 | 273.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01050000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 153.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240517P01050000 | 2024-05-07 10:19AM EDT | 2024-05-17 | 154.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01050000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 155.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01050000 | 2024-05-06 2:58PM EDT | 2024-05-31 | 146.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240607P01050000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 161.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240614P01050000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 179.45 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| NVDA240621P01050000 | 2024-05-06 11:25AM EDT | 2024-06-21 | 158.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240719P01050000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 171.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01050000 | 2024-05-07 2:32PM EDT | 2024-08-16 | 184.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240920P01050000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 237.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018P01050000 | 2024-05-06 3:50PM EDT | 2024-10-18 | 192.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01050000 | 2024-05-06 9:41AM EDT | 2024-11-15 | 207.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01050000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01050000 | 2024-05-07 3:16PM EDT | 2025-01-17 | 220.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 56.18% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 62.56% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116P01050000 | 2024-04-26 11:13AM EDT | 2026-01-16 | 290.88 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 2026-06-18 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 42.46% |
| NVDA261218P01050000 | 2024-04-08 1:21PM EDT | 2026-12-18 | 320.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.