Italia markets close in 7 hours 13 minutes
FTSE MIB
34.127,36 -115,13 (-0,34%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,32 -1,06 (-1,35%) Bitcoin EUR
57.908,20 -1.228,24 (-2,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1110.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01110000 | 2024-05-07 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 50.00% |
| NVDA240517C01110000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 25.00% |
| NVDA240524C01110000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA240531C01110000 | 2024-05-07 2:14PM EDT | 2024-05-31 | 9.32 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NVDA240607C01110000 | 2024-05-07 9:56AM EDT | 2024-06-07 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240614C01110000 | 2024-05-03 1:02PM EDT | 2024-06-14 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240621C01110000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 16.63 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA240719C01110000 | 2024-05-07 3:33PM EDT | 2024-07-19 | 25.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA240816C01110000 | 2024-05-07 10:55AM EDT | 2024-08-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA240920C01110000 | 2024-05-07 2:07PM EDT | 2024-09-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241018C01110000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01110000 | 2024-05-02 2:13PM EDT | 2024-11-15 | 56.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241220C01110000 | 2024-05-06 2:58PM EDT | 2024-12-20 | 92.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250117C01110000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250221C01110000 | 2024-05-06 3:36PM EDT | 2025-02-21 | 109.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250620C01110000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 137.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01110000 | 2024-05-06 2:06PM EDT | 2026-01-16 | 192.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| NVDA260618C01110000 | 2024-04-30 12:33PM EDT | 2026-06-18 | 199.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA261218C01110000 | 2024-05-07 12:30PM EDT | 2026-12-18 | 253.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01110000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 192.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01110000 | 2024-05-07 11:11AM EDT | 2024-05-17 | 205.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240524P01110000 | 2024-04-18 12:38PM EDT | 2024-05-24 | 256.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 286.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01110000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 304.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01110000 | 2024-04-18 9:39AM EDT | 2024-07-19 | 293.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01110000 | 2024-05-07 2:33PM EDT | 2024-08-16 | 234.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01110000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 306.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01110000 | 2024-05-07 9:44AM EDT | 2024-10-18 | 242.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 69.12% |
| NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 269.25 | 275.35 | 0.00 | - | 2 | 91 | 48.32% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 2025-01-17 | 270.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01110000 | 2024-04-01 11:06AM EDT | 2025-02-21 | 278.00 | 317.90 | 328.00 | 0.00 | - | 4 | 13 | 57.97% |
| NVDA250620P01110000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 282.04 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 339.05 | 351.00 | 0.00 | - | 4 | 19 | 46.75% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 2026-01-16 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 55.63% |
| NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 42.35% |
| NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.