Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.475,25 -1.806,89 (-3,10%)
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:1150.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01150000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.10 | -0.07 | -43.75% | 1,571 | 3,479 | 64.65% |
| NVDA240524C01150000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.00 | 2.80 | 3.20 | -0.45 | -13.04% | 198 | 1,130 | 75.64% |
| NVDA240531C01150000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 4.20 | 4.05 | 4.45 | -0.35 | -7.69% | 112 | 2,550 | 66.42% |
| NVDA240607C01150000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 5.67 | 5.55 | 6.10 | -0.58 | -9.28% | 465 | 298 | 61.80% |
| NVDA240614C01150000 | 2024-05-10 10:31AM EDT | 2024-06-14 | 8.05 | 7.10 | 7.80 | +0.20 | +2.55% | 62 | 68 | 58.72% |
| NVDA240621C01150000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 8.99 | 8.85 | 9.25 | -0.06 | -0.66% | 104 | 2,863 | 56.40% |
| NVDA240719C01150000 | 2024-05-10 2:27PM EDT | 2024-07-19 | 16.04 | 15.50 | 15.85 | +0.54 | +3.48% | 48 | 1,149 | 51.27% |
| NVDA240816C01150000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 23.85 | 23.70 | 24.15 | -0.70 | -2.85% | 3 | 481 | 50.16% |
| NVDA240920C01150000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 38.38 | 38.50 | 39.05 | +1.38 | +3.73% | 12 | 802 | 51.82% |
| NVDA241018C01150000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 46.15 | 46.20 | 46.90 | +0.15 | +0.33% | 7 | 148 | 50.99% |
| NVDA241115C01150000 | 2024-05-10 12:08PM EDT | 2024-11-15 | 55.43 | 55.00 | 56.35 | -12.92 | -18.90% | 3 | 858 | 51.12% |
| NVDA241220C01150000 | 2024-05-09 12:16PM EDT | 2024-12-20 | 67.84 | 67.90 | 68.85 | 0.00 | - | 1 | 350 | 51.94% |
| NVDA250117C01150000 | 2024-05-10 3:15PM EDT | 2025-01-17 | 74.53 | 74.95 | 75.65 | -0.47 | -0.63% | 11 | 539 | 51.47% |
| NVDA250221C01150000 | 2024-05-10 12:44PM EDT | 2025-02-21 | 85.85 | 85.60 | 86.90 | -13.70 | -13.76% | 19 | 68 | 51.87% |
| NVDA250620C01150000 | 2024-05-10 11:12AM EDT | 2025-06-20 | 119.50 | 117.95 | 119.35 | -2.75 | -2.25% | 10 | 191 | 52.42% |
| NVDA251219C01150000 | 2024-05-10 9:52AM EDT | 2025-12-19 | 169.26 | 161.85 | 163.65 | +2.06 | +1.23% | 1 | 205 | 53.30% |
| NVDA260116C01150000 | 2024-05-10 11:43AM EDT | 2026-01-16 | 166.67 | 166.45 | 169.00 | -12.93 | -7.20% | 1 | 1,195 | 53.14% |
| NVDA260618C01150000 | 2024-05-07 3:20PM EDT | 2026-06-18 | 204.00 | 197.40 | 200.55 | 0.00 | - | 1 | 30 | 53.57% |
| NVDA261218C01150000 | 2024-05-09 10:31AM EDT | 2026-12-18 | 225.54 | 230.85 | 233.75 | 0.00 | - | 5 | 85 | 53.94% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01150000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 250.75 | 245.85 | 256.20 | -13.45 | -5.09% | 6 | 0 | 119.19% |
| NVDA240524P01150000 | 2024-05-02 1:30PM EDT | 2024-05-24 | 295.00 | 250.10 | 254.60 | 0.00 | - | - | 1 | 63.59% |
| NVDA240621P01150000 | 2024-05-08 12:28PM EDT | 2024-06-21 | 254.70 | 254.00 | 257.45 | 0.00 | - | 1 | 34 | 51.31% |
| NVDA240719P01150000 | 2024-05-06 12:31PM EDT | 2024-07-19 | 248.60 | 258.25 | 261.55 | 0.00 | - | 2 | 26 | 45.33% |
| NVDA240816P01150000 | 2024-05-06 10:45AM EDT | 2024-08-16 | 255.82 | 263.25 | 267.15 | 0.00 | - | 1 | 5 | 43.58% |
| NVDA240920P01150000 | 2024-05-10 10:51AM EDT | 2024-09-20 | 274.30 | 269.50 | 276.80 | -19.50 | -6.64% | 2 | 36 | 44.00% |
| NVDA241115P01150000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 311.54 | 279.10 | 287.40 | 0.00 | - | 4 | 43 | 42.26% |
| NVDA241220P01150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 366.00 | 286.55 | 294.30 | 0.00 | - | 1 | 96 | 41.80% |
| NVDA250117P01150000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 316.78 | 290.00 | 297.55 | 0.00 | - | 1 | 32 | 40.70% |
| NVDA250221P01150000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 292.70 | 293.00 | 310.00 | 0.00 | - | 5 | 22 | 42.60% |
| NVDA250620P01150000 | 2024-05-08 12:30PM EDT | 2025-06-20 | 318.89 | 314.50 | 322.35 | 0.00 | - | 3 | 66 | 39.40% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 46.82% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 44.14% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 39.08% |
| NVDA261218P01150000 | 2024-05-06 9:32AM EDT | 2026-12-18 | 370.38 | 365.10 | 382.35 | -6.47 | -1.72% | 1 | 26 | 36.46% |
© 2024 Yahoo. Tutti i diritti riservati.