Italia markets open in 2 hours 58 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.314,60 -520,50 (-1,34%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.533,32 -387,62 (-0,66%) CMC Crypto 200
1.304,05 -61,08 (-4,48%)
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:1070.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01070000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.08 | -0.07 | -63.64% | 1,316 | 2,911 | 67.58% |
| NVDA240517C01070000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.89 | 0.72 | 0.96 | -0.66 | -42.58% | 589 | 2,533 | 51.95% |
| NVDA240524C01070000 | 2024-05-07 3:15PM EDT | 2024-05-24 | 10.95 | 10.40 | 10.85 | -2.75 | -20.07% | 36 | 364 | 71.15% |
| NVDA240531C01070000 | 2024-05-07 3:13PM EDT | 2024-05-31 | 13.75 | 13.05 | 13.60 | -3.62 | -20.84% | 1 | 43 | 64.53% |
| NVDA240607C01070000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 16.37 | 15.95 | 16.80 | -4.35 | -20.99% | 3 | 46 | 61.07% |
| NVDA240614C01070000 | 2024-05-07 1:39PM EDT | 2024-06-14 | 22.07 | 19.45 | 20.25 | -0.03 | -0.14% | 3 | 3 | 59.31% |
| NVDA240621C01070000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 21.95 | 21.95 | 22.45 | -4.12 | -15.80% | 64 | 1,876 | 56.96% |
| NVDA240719C01070000 | 2024-05-07 1:52PM EDT | 2024-07-19 | 34.15 | 32.45 | 33.10 | -3.30 | -8.81% | 5 | 262 | 52.85% |
| NVDA240816C01070000 | 2024-05-07 2:36PM EDT | 2024-08-16 | 42.75 | 43.60 | 44.35 | -7.45 | -14.84% | 14 | 192 | 51.72% |
| NVDA240920C01070000 | 2024-05-07 12:21PM EDT | 2024-09-20 | 65.79 | 61.55 | 62.25 | -4.21 | -6.01% | 7 | 200 | 53.41% |
| NVDA241018C01070000 | 2024-05-07 12:12PM EDT | 2024-10-18 | 75.05 | 70.40 | 71.45 | -1.95 | -2.53% | 14 | 139 | 52.56% |
| NVDA241115C01070000 | 2024-05-03 10:36AM EDT | 2024-11-15 | 73.10 | 81.10 | 81.90 | 0.00 | - | 1 | 60 | 52.77% |
| NVDA241220C01070000 | 2024-05-07 3:15PM EDT | 2024-12-20 | 95.44 | 94.55 | 95.60 | -6.56 | -6.43% | 4 | 137 | 53.40% |
| NVDA250117C01070000 | 2024-05-07 10:38AM EDT | 2025-01-17 | 100.50 | 101.85 | 103.00 | -8.50 | -7.80% | 1 | 377 | 52.86% |
| NVDA250221C01070000 | 2024-05-06 11:01AM EDT | 2025-02-21 | 116.52 | 113.35 | 114.80 | -1.98 | -1.67% | 5 | 78 | 53.21% |
| NVDA250620C01070000 | 2024-05-07 11:56AM EDT | 2025-06-20 | 149.93 | 146.65 | 148.05 | -6.65 | -4.25% | 2 | 456 | 53.53% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 2025-12-19 | 160.67 | 190.45 | 192.10 | 0.00 | - | 5 | 37 | 54.10% |
| NVDA260116C01070000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 206.97 | 195.85 | 197.65 | 0.00 | - | 5 | 83 | 54.03% |
| NVDA260618C01070000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 174.30 | 226.80 | 228.60 | 0.00 | - | 6 | 30 | 54.34% |
| NVDA261218C01070000 | 2024-05-03 9:41AM EDT | 2026-12-18 | 240.50 | 258.00 | 262.50 | 0.00 | - | 2 | 29 | 54.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01070000 | 2024-05-07 11:09AM EDT | 2024-05-10 | 165.80 | 158.65 | 168.80 | +13.30 | +8.72% | 5 | 0 | 131.81% |
| NVDA240517P01070000 | 2024-05-07 2:43PM EDT | 2024-05-17 | 168.01 | 163.45 | 166.40 | +16.01 | +10.53% | 10 | 14 | 60.44% |
| NVDA240621P01070000 | 2024-05-06 11:26AM EDT | 2024-06-21 | 173.75 | 179.90 | 182.75 | 0.00 | - | 4 | 399 | 51.25% |
| NVDA240719P01070000 | 2024-05-06 11:29AM EDT | 2024-07-19 | 181.95 | 186.45 | 189.55 | 0.00 | - | 4 | 108 | 47.04% |
| NVDA240816P01070000 | 2024-04-26 9:34AM EDT | 2024-08-16 | 244.85 | 194.40 | 197.50 | 0.00 | - | 2 | 64 | 45.11% |
| NVDA240920P01070000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 248.10 | 206.90 | 211.35 | 0.00 | - | 4 | 50 | 46.06% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 2024-10-18 | 300.90 | 212.30 | 217.55 | 0.00 | - | 2 | 20 | 44.75% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 2024-11-15 | 243.45 | 262.75 | 266.05 | 0.00 | - | 2 | 28 | 59.98% |
| NVDA241220P01070000 | 2024-05-02 9:37AM EDT | 2024-12-20 | 264.40 | 227.75 | 231.65 | 0.00 | - | 1 | 121 | 43.33% |
| NVDA250117P01070000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 252.56 | 231.45 | 235.65 | 0.00 | - | 2 | 205 | 42.27% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 57.05% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 274.25 | 274.50 | 279.65 | 0.00 | - | 1 | 43 | 45.13% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 55.60% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 48.10% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 307.20 | 312.85 | 0.00 | - | 1 | 23 | 39.20% |
© 2024 Yahoo. Tutti i diritti riservati.