Italia markets close in 28 minutes
FTSE MIB
34.176,40 -66,09 (-0,19%) Dow Jones
38.960,48 +76,22 (+0,20%) Nasdaq
16.333,29 +0,73 (+0,00%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
78,42 +0,04 (+0,05%) Bitcoin EUR
58.213,14 -1.340,87 (-2,25%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:01AM EDT. Mercato aperto.
Prezzo d'esercizio:1090.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01090000 | 2024-05-08 10:41AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | +0.03 | +1,610,612,700.00% | 98 | 881 | 70.31% |
| NVDA240517C01090000 | 2024-05-08 10:42AM EDT | 2024-05-17 | 0.78 | 0.76 | 0.79 | +0.11 | +16.42% | 19 | 1,669 | 55.18% |
| NVDA240524C01090000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 9.40 | 9.10 | 9.45 | +0.40 | +4.44% | 10 | 193 | 72.36% |
| NVDA240531C01090000 | 2024-05-08 10:41AM EDT | 2024-05-31 | 11.30 | 11.45 | 11.85 | +0.30 | +2.73% | 6 | 49 | 65.32% |
| NVDA240607C01090000 | 2024-05-07 10:10AM EDT | 2024-06-07 | 13.14 | 14.10 | 14.50 | 0.00 | - | 1 | 25 | 61.48% |
| NVDA240614C01090000 | 2024-05-06 10:51AM EDT | 2024-06-14 | 20.03 | 17.00 | 17.55 | 0.00 | - | 3 | 4 | 59.32% |
| NVDA240621C01090000 | 2024-05-08 9:46AM EDT | 2024-06-21 | 19.50 | 19.45 | 19.60 | +0.35 | +1.83% | 2 | 611 | 57.01% |
| NVDA240719C01090000 | 2024-05-07 11:08AM EDT | 2024-07-19 | 29.50 | 29.05 | 29.45 | 0.00 | - | 1 | 246 | 52.61% |
| NVDA240816C01090000 | 2024-05-08 10:10AM EDT | 2024-08-16 | 39.51 | 40.20 | 40.80 | -2.99 | -7.04% | 12 | 293 | 51.76% |
| NVDA240920C01090000 | 2024-05-07 2:38PM EDT | 2024-09-20 | 55.78 | 57.70 | 58.45 | 0.00 | - | 1 | 494 | 53.45% |
| NVDA241018C01090000 | 2024-05-06 9:44AM EDT | 2024-10-18 | 67.55 | 66.60 | 67.50 | 0.00 | - | 2 | 107 | 52.63% |
| NVDA241115C01090000 | 2024-05-02 3:24PM EDT | 2024-11-15 | 61.50 | 76.75 | 77.55 | 0.00 | - | 1 | 76 | 52.68% |
| NVDA241220C01090000 | 2024-05-06 2:43PM EDT | 2024-12-20 | 97.00 | 90.45 | 91.40 | 0.00 | - | 4 | 86 | 53.43% |
| NVDA250117C01090000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 93.90 | 97.60 | 98.30 | -6.20 | -6.19% | 1 | 450 | 52.78% |
| NVDA250221C01090000 | 2024-05-06 9:37AM EDT | 2025-02-21 | 106.95 | 109.50 | 110.50 | 0.00 | - | 1 | 143 | 53.27% |
| NVDA250620C01090000 | 2024-05-07 3:09PM EDT | 2025-06-20 | 140.28 | 142.80 | 143.80 | -1.57 | -1.11% | 1 | 87 | 53.58% |
| NVDA251219C01090000 | 2024-05-07 11:10AM EDT | 2025-12-19 | 185.05 | 186.55 | 187.95 | 0.00 | - | 2 | 170 | 54.11% |
| NVDA260116C01090000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 155.14 | 192.05 | 193.60 | 0.00 | - | 2 | 121 | 54.06% |
| NVDA260618C01090000 | 2024-05-01 12:00PM EDT | 2026-06-18 | 173.40 | 222.95 | 224.55 | 0.00 | - | 2 | 111 | 54.32% |
| NVDA261218C01090000 | 2024-05-07 3:45PM EDT | 2026-12-18 | 254.05 | 253.85 | 258.35 | 0.00 | - | 2 | 12 | 54.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01090000 | 2024-05-07 9:58AM EDT | 2024-05-10 | 193.75 | 175.15 | 187.55 | 0.00 | - | 3 | 0 | 150.79% |
| NVDA240517P01090000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 183.55 | 179.25 | 182.10 | +12.50 | +7.31% | 2 | 0 | 47.95% |
| NVDA240524P01090000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 274.00 | 185.95 | 188.90 | 0.00 | - | 2 | 12 | 62.99% |
| NVDA240621P01090000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 214.77 | 192.95 | 195.55 | 0.00 | - | 3 | 370 | 50.36% |
| NVDA240719P01090000 | 2024-05-01 10:50AM EDT | 2024-07-19 | 259.21 | 199.95 | 202.60 | 0.00 | - | 1 | 73 | 45.85% |
| NVDA240816P01090000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 221.15 | 207.75 | 211.00 | 0.00 | - | 2 | 176 | 44.70% |
| NVDA240920P01090000 | 2024-05-07 11:33AM EDT | 2024-09-20 | 224.45 | 219.50 | 222.30 | 0.00 | - | 2 | 61 | 44.62% |
| NVDA241018P01090000 | 2024-03-26 10:12AM EDT | 2024-10-18 | 224.60 | 296.00 | 299.80 | 0.00 | - | 2 | 33 | 73.40% |
| NVDA241115P01090000 | 2024-03-22 11:33AM EDT | 2024-11-15 | 237.65 | 341.70 | 346.90 | 0.00 | - | 1 | 41 | 85.53% |
| NVDA241220P01090000 | 2024-04-01 11:11AM EDT | 2024-12-20 | 253.60 | 296.25 | 300.15 | 0.00 | - | 2 | 89 | 62.50% |
| NVDA250117P01090000 | 2024-05-06 11:41AM EDT | 2025-01-17 | 241.73 | 243.45 | 246.50 | 0.00 | - | 1 | 273 | 41.40% |
| NVDA250221P01090000 | 2024-04-01 10:56AM EDT | 2025-02-21 | 262.05 | 302.65 | 311.95 | 0.00 | - | 2 | 21 | 58.13% |
| NVDA250620P01090000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 294.50 | 270.45 | 273.35 | 0.00 | - | 1 | 48 | 39.99% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 2025-12-19 | 305.60 | 328.10 | 343.60 | 0.00 | - | 1 | 22 | 48.62% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 2026-01-16 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 55.60% |
| NVDA260618P01090000 | 2024-02-07 4:50PM EDT | 2026-06-18 | 415.45 | 332.40 | 338.50 | 0.00 | - | 2 | 6 | 41.58% |
| NVDA261218P01090000 | 2024-04-04 3:01PM EDT | 2026-12-18 | 349.99 | 331.45 | 342.55 | 0.00 | - | 2 | 5 | 38.08% |
© 2024 Yahoo. Tutti i diritti riservati.