Italia markets open in 5 hours 2 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.285,00 +82,63 (+0,22%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.216,39 -954,93 (-1,64%) CMC Crypto 200
1.308,82 +14,14 (+1,09%)
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:1190.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01190000 | 2024-05-08 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 373 | 110.94% |
| NVDA240517C01190000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 66 | 463 | 67.09% |
| NVDA240524C01190000 | 2024-05-08 1:05PM EDT | 2024-05-24 | 3.02 | 2.75 | 3.10 | -0.08 | -2.58% | 6 | 122 | 76.53% |
| NVDA240531C01190000 | 2024-05-08 1:34PM EDT | 2024-05-31 | 3.90 | 3.80 | 4.25 | -0.85 | -17.89% | 3 | 46 | 68.04% |
| NVDA240607C01190000 | 2024-05-07 10:53AM EDT | 2024-06-07 | 5.65 | 5.25 | 5.65 | -0.25 | -4.24% | 1 | 11 | 63.62% |
| NVDA240614C01190000 | 2024-05-07 12:45PM EDT | 2024-06-14 | 8.63 | 6.95 | 7.75 | 0.00 | - | 21 | 22 | 61.46% |
| NVDA240621C01190000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 8.50 | 8.25 | 8.55 | -0.65 | -7.10% | 44 | 11,238 | 58.26% |
| NVDA240719C01190000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 14.95 | 14.45 | 14.80 | -0.50 | -3.24% | 32 | 659 | 53.05% |
| NVDA240816C01190000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 22.72 | 22.10 | 22.65 | -2.58 | -10.20% | 9 | 107 | 51.54% |
| NVDA240920C01190000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 42.00 | 35.95 | 36.50 | 0.00 | - | 1 | 78 | 52.94% |
| NVDA241018C01190000 | 2024-05-08 2:33PM EDT | 2024-10-18 | 44.25 | 43.25 | 44.15 | -5.69 | -11.39% | 7 | 101 | 52.02% |
| NVDA241115C01190000 | 2024-05-06 2:21PM EDT | 2024-11-15 | 59.10 | 52.30 | 53.00 | 0.00 | - | 3 | 67 | 52.11% |
| NVDA241220C01190000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 65.51 | 64.25 | 65.10 | -1.19 | -1.78% | 4 | 58 | 52.69% |
| NVDA250117C01190000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 48.00 | 70.90 | 71.70 | 0.00 | - | 1 | 130 | 52.12% |
| NVDA250221C01190000 | 2024-05-01 10:23AM EDT | 2025-02-21 | 62.18 | 81.50 | 82.70 | 0.00 | - | 1 | 35 | 52.49% |
| NVDA250620C01190000 | 2024-05-07 1:31PM EDT | 2025-06-20 | 119.90 | 113.20 | 114.25 | 0.00 | - | 1 | 173 | 52.81% |
| NVDA251219C01190000 | 2024-05-08 1:20PM EDT | 2025-12-19 | 155.75 | 156.05 | 157.35 | -1.97 | -1.25% | 34 | 57 | 53.38% |
| NVDA260116C01190000 | 2024-05-06 3:57PM EDT | 2026-01-16 | 170.61 | 161.30 | 162.70 | 0.00 | - | 2 | 19 | 53.28% |
| NVDA260618C01190000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 165.02 | 189.65 | 196.25 | 0.00 | - | 2 | 1 | 53.61% |
| NVDA261218C01190000 | 2024-05-08 2:21PM EDT | 2026-12-18 | 225.94 | 223.70 | 227.00 | +0.13 | +0.06% | 1 | 47 | 53.77% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01190000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 281.89 | 282.70 | 288.20 | 0.00 | - | 2 | 0 | 97.73% |
| NVDA240524P01190000 | 2024-04-15 3:23PM EDT | 2024-05-24 | 326.90 | 285.00 | 288.40 | 0.00 | - | - | 0 | 61.94% |
| NVDA240621P01190000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 378.47 | 286.10 | 293.95 | 0.00 | - | 2 | 10 | 57.70% |
| NVDA240719P01190000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 293.00 | 291.60 | 295.00 | +1.00 | +0.34% | 3 | 24 | 46.55% |
| NVDA240816P01190000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 382.34 | 295.50 | 301.25 | 0.00 | - | 2 | 3 | 45.72% |
| NVDA240920P01190000 | 2024-02-12 2:30PM EDT | 2024-09-20 | 466.65 | 329.15 | 334.75 | 0.00 | - | 7 | 0 | 58.48% |
| NVDA241018P01190000 | 2024-03-20 10:11AM EDT | 2024-10-18 | 342.15 | 428.10 | 436.20 | 0.00 | - | 2 | 3 | 97.24% |
| NVDA241115P01190000 | 2024-03-11 11:21AM EDT | 2024-11-15 | 358.90 | 345.60 | 349.60 | 0.00 | - | 3 | 20 | 56.09% |
| NVDA241220P01190000 | 2024-03-27 11:35AM EDT | 2024-12-20 | 343.35 | 348.75 | 353.40 | 0.00 | - | 2 | 45 | 52.93% |
| NVDA250117P01190000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 361.87 | 322.45 | 327.75 | 0.00 | - | 2 | 12 | 40.96% |
| NVDA250221P01190000 | 2024-04-01 3:16PM EDT | 2025-02-21 | 339.10 | 376.95 | 395.00 | 0.00 | - | - | 0 | 58.40% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 2025-06-20 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 44.62% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 2025-12-19 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 44.41% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 2026-01-16 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 56.33% |
| NVDA260618P01190000 | 2024-03-27 10:47AM EDT | 2026-06-18 | 395.48 | 394.25 | 412.00 | 0.00 | - | 4 | 4 | 40.86% |
| NVDA261218P01190000 | 2024-03-19 10:19AM EDT | 2026-12-18 | 429.94 | 422.90 | 434.60 | 0.00 | - | 2 | 1 | 40.65% |
© 2024 Yahoo. Tutti i diritti riservati.