Italia markets open in 8 hours 48 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.130,54 -1.406,69 (-2,40%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
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:1130.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01130000 | 2024-05-08 3:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 500 | 345 | 75.00% |
| NVDA240517C01130000 | 2024-05-08 2:13PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.37 | -0.06 | -15.38% | 57 | 1,672 | 58.30% |
| NVDA240524C01130000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 5.42 | 5.25 | 5.55 | -0.30 | -5.24% | 10 | 293 | 72.27% |
| NVDA240531C01130000 | 2024-05-08 2:15PM EDT | 2024-05-31 | 7.30 | 6.90 | 7.35 | -0.10 | -1.35% | 7 | 51 | 65.17% |
| NVDA240607C01130000 | 2024-05-08 11:08AM EDT | 2024-06-07 | 9.00 | 8.90 | 9.50 | -1.00 | -10.00% | 2 | 13 | 61.41% |
| NVDA240614C01130000 | 2024-05-07 12:00PM EDT | 2024-06-14 | 13.40 | 11.15 | 11.85 | 0.00 | - | 3 | 3 | 59.14% |
| NVDA240621C01130000 | 2024-05-08 2:13PM EDT | 2024-06-21 | 13.43 | 13.05 | 13.65 | -2.32 | -14.73% | 3 | 993 | 56.87% |
| NVDA240719C01130000 | 2024-05-08 2:49PM EDT | 2024-07-19 | 21.90 | 21.25 | 21.80 | -0.76 | -3.35% | 2 | 119 | 52.40% |
| NVDA240816C01130000 | 2024-05-08 3:11PM EDT | 2024-08-16 | 30.75 | 30.70 | 31.20 | -1.40 | -4.35% | 22 | 228 | 51.18% |
| NVDA240920C01130000 | 2024-05-08 2:44PM EDT | 2024-09-20 | 47.11 | 46.65 | 47.25 | -0.44 | -0.93% | 2 | 484 | 52.85% |
| NVDA241018C01130000 | 2024-05-08 9:41AM EDT | 2024-10-18 | 54.85 | 54.85 | 55.75 | +0.40 | +0.73% | 2 | 57 | 52.04% |
| NVDA241115C01130000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 56.85 | 64.10 | 65.45 | 0.00 | - | 3 | 100 | 52.07% |
| NVDA241220C01130000 | 2024-05-08 9:52AM EDT | 2024-12-20 | 75.95 | 77.50 | 78.35 | -7.95 | -9.48% | 4 | 102 | 52.83% |
| NVDA250117C01130000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 84.00 | 84.50 | 85.30 | -10.10 | -10.73% | 5 | 433 | 52.27% |
| NVDA250221C01130000 | 2024-05-02 12:41PM EDT | 2025-02-21 | 75.50 | 95.60 | 96.85 | 0.00 | - | 4 | 71 | 52.66% |
| NVDA250620C01130000 | 2024-05-08 2:21PM EDT | 2025-06-20 | 129.47 | 128.40 | 129.45 | +0.39 | +0.30% | 16 | 128 | 53.04% |
| NVDA251219C01130000 | 2024-05-07 3:31PM EDT | 2025-12-19 | 172.87 | 171.90 | 173.35 | 0.00 | - | 2 | 53 | 53.66% |
| NVDA260116C01130000 | 2024-05-07 12:19PM EDT | 2026-01-16 | 184.42 | 175.20 | 178.80 | 0.00 | - | 14 | 83 | 53.37% |
| NVDA260618C01130000 | 2024-04-25 1:45PM EDT | 2026-06-18 | 167.40 | 208.05 | 209.90 | 0.00 | - | 1 | 25 | 53.90% |
| NVDA261218C01130000 | 2024-05-08 3:05PM EDT | 2026-12-18 | 240.24 | 239.60 | 243.70 | -10.81 | -4.31% | 6 | 235 | 54.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 2024-05-10 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 377.41% |
| NVDA240517P01130000 | 2024-04-22 10:01AM EDT | 2024-05-17 | 341.32 | 222.85 | 228.20 | 0.00 | - | 2 | 0 | 78.63% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 2024-05-31 | 255.41 | 224.75 | 238.35 | 0.00 | - | 2 | 11 | 61.56% |
| NVDA240621P01130000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 229.88 | 229.05 | 238.35 | 0.00 | - | 1 | 110 | 55.70% |
| NVDA240719P01130000 | 2024-03-22 10:38AM EDT | 2024-07-19 | 244.65 | 367.30 | 373.75 | 0.00 | - | 2 | 34 | 135.37% |
| NVDA240816P01130000 | 2024-05-07 2:06PM EDT | 2024-08-16 | 246.00 | 243.40 | 249.05 | 0.00 | - | 4 | 11 | 45.78% |
| NVDA240920P01130000 | 2024-03-26 9:45AM EDT | 2024-09-20 | 244.30 | 326.75 | 330.75 | 0.00 | - | 8 | 50 | 80.02% |
| NVDA241018P01130000 | 2024-05-06 3:26PM EDT | 2024-10-18 | 250.75 | 258.55 | 263.95 | 0.00 | - | 2 | 60 | 43.83% |
| NVDA241115P01130000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 258.05 | 332.50 | 337.45 | 0.00 | - | 2 | 44 | 69.78% |
| NVDA241220P01130000 | 2024-03-25 9:40AM EDT | 2024-12-20 | 274.33 | 309.75 | 326.75 | 0.00 | - | 1 | 70 | 58.15% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 376.70 | 273.40 | 280.85 | 0.00 | - | 2 | 126 | 41.64% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 2025-02-21 | 295.35 | 328.05 | 344.00 | 0.00 | - | 3 | 3 | 57.12% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 39.96% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 45.05% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 55.74% |
| NVDA260618P01130000 | 2024-05-06 3:12PM EDT | 2026-06-18 | 334.80 | 340.95 | 345.95 | 0.00 | - | 7 | 7 | 36.95% |
| NVDA261218P01130000 | 2024-05-06 3:12PM EDT | 2026-12-18 | 350.30 | 352.05 | 364.20 | 0.00 | - | 7 | 176 | 36.38% |
© 2024 Yahoo. Tutti i diritti riservati.