Italia markets open in 2 hours 49 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.272,83 -562,27 (-1,45%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.581,56 -284,29 (-0,48%) CMC Crypto 200
1.303,60 -61,52 (-4,51%)
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:1170.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01170000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 50 | 570 | 97.66% |
| NVDA240517C01170000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 0.23 | 0.18 | 0.24 | -0.16 | -41.03% | 174 | 510 | 61.87% |
| NVDA240524C01170000 | 2024-05-07 3:24PM EDT | 2024-05-24 | 3.85 | 3.50 | 3.80 | -1.15 | -23.00% | 30 | 93 | 73.49% |
| NVDA240531C01170000 | 2024-05-07 2:49PM EDT | 2024-05-31 | 5.10 | 4.85 | 5.20 | -1.90 | -27.14% | 12 | 34 | 66.28% |
| NVDA240607C01170000 | 2024-05-07 2:32PM EDT | 2024-06-07 | 6.85 | 6.60 | 7.30 | -1.95 | -22.16% | 6 | 11 | 62.94% |
| NVDA240621C01170000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 10.36 | 9.65 | 10.80 | -2.90 | -21.87% | 66 | 1,350 | 57.75% |
| NVDA240719C01170000 | 2024-05-06 2:17PM EDT | 2024-07-19 | 18.82 | 17.00 | 17.55 | -1.93 | -9.30% | 1 | 274 | 52.97% |
| NVDA240816C01170000 | 2024-05-07 1:36PM EDT | 2024-08-16 | 28.35 | 25.40 | 25.95 | -1.65 | -5.50% | 12 | 172 | 51.56% |
| NVDA240920C01170000 | 2024-05-07 2:33PM EDT | 2024-09-20 | 39.19 | 40.10 | 40.75 | -6.01 | -13.30% | 3 | 116 | 53.07% |
| NVDA241018C01170000 | 2024-04-30 1:20PM EDT | 2024-10-18 | 41.80 | 47.70 | 48.65 | 0.00 | - | 3 | 36 | 52.15% |
| NVDA241115C01170000 | 2024-05-01 10:03AM EDT | 2024-11-15 | 43.30 | 56.95 | 58.00 | 0.00 | - | 1 | 55 | 52.26% |
| NVDA241220C01170000 | 2024-05-06 1:05PM EDT | 2024-12-20 | 76.32 | 69.55 | 70.50 | 0.00 | - | 8 | 53 | 52.93% |
| NVDA250117C01170000 | 2024-04-30 11:22AM EDT | 2025-01-17 | 69.50 | 76.25 | 77.30 | 0.00 | - | 4 | 212 | 52.34% |
| NVDA250221C01170000 | 2024-05-07 10:47AM EDT | 2025-02-21 | 85.97 | 87.15 | 88.45 | -8.19 | -8.70% | 5 | 24 | 52.71% |
| NVDA250620C01170000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 123.91 | 119.05 | 120.25 | +12.96 | +11.68% | 2 | 143 | 52.96% |
| NVDA251219C01170000 | 2024-05-07 11:08AM EDT | 2025-12-19 | 163.20 | 162.05 | 163.55 | -7.52 | -4.40% | 8 | 25 | 53.50% |
| NVDA260116C01170000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 172.77 | 167.30 | 168.95 | -4.73 | -2.66% | 28 | 143 | 53.41% |
| NVDA260618C01170000 | 2024-05-07 10:56AM EDT | 2026-06-18 | 198.55 | 198.20 | 199.95 | +42.55 | +27.28% | 2 | 14 | 53.71% |
| NVDA261218C01170000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 240.17 | 229.65 | 233.25 | 0.00 | - | 31 | 98 | 53.86% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 300.00 | 257.60 | 269.80 | 0.00 | - | 2 | 0 | 190.08% |
| NVDA240517P01170000 | 2024-04-12 10:43AM EDT | 2024-05-17 | 282.50 | 257.40 | 269.80 | 0.00 | - | 1 | 0 | 104.11% |
| NVDA240524P01170000 | 2024-04-17 10:25AM EDT | 2024-05-24 | 306.35 | 264.15 | 267.95 | 0.00 | - | 11 | 1 | 62.92% |
| NVDA240621P01170000 | 2024-04-23 10:12AM EDT | 2024-06-21 | 358.80 | 268.65 | 271.55 | 0.00 | - | 6 | 53 | 52.52% |
| NVDA240719P01170000 | 2024-05-01 2:04PM EDT | 2024-07-19 | 341.08 | 272.10 | 275.45 | 0.00 | - | 6 | 11 | 46.28% |
| NVDA240816P01170000 | 2024-04-19 1:04PM EDT | 2024-08-16 | 361.01 | 276.85 | 282.35 | 0.00 | - | 2 | 3 | 45.57% |
| NVDA240920P01170000 | 2024-03-20 12:03PM EDT | 2024-09-20 | 320.90 | 407.70 | 415.80 | 0.00 | - | 2 | 5 | 104.51% |
| NVDA241018P01170000 | 2024-03-26 10:33AM EDT | 2024-10-18 | 285.41 | 365.25 | 369.25 | 0.00 | - | 2 | 13 | 76.55% |
| NVDA241115P01170000 | 2024-03-11 11:32AM EDT | 2024-11-15 | 346.70 | 322.95 | 329.00 | 0.00 | - | 2 | 10 | 54.01% |
| NVDA241220P01170000 | 2024-02-12 2:16PM EDT | 2024-12-20 | 444.49 | 326.80 | 332.05 | 0.00 | - | 61 | 44 | 51.01% |
| NVDA250117P01170000 | 2024-04-30 3:39PM EDT | 2025-01-17 | 332.84 | 304.75 | 311.65 | 0.00 | - | 1 | 57 | 41.47% |
| NVDA250221P01170000 | 2024-03-22 9:53AM EDT | 2025-02-21 | 322.22 | 414.40 | 429.20 | 0.00 | - | 1 | 2 | 74.71% |
| NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 2025-06-20 | 362.05 | 344.15 | 354.20 | 0.00 | - | 15 | 35 | 44.95% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 2025-12-19 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 57.18% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 368.45 | 346.00 | 359.60 | 0.00 | - | 1 | 62 | 37.74% |
| NVDA260618P01170000 | 2024-03-28 10:02AM EDT | 2026-06-18 | 378.52 | 378.50 | 391.20 | 0.00 | - | 7 | 6 | 39.96% |
| NVDA261218P01170000 | 2024-03-19 10:22AM EDT | 2026-12-18 | 416.36 | 408.15 | 419.30 | 0.00 | - | 2 | 2 | 40.77% |
© 2024 Yahoo. Tutti i diritti riservati.