Italia markets closed
Dow Jones
38.958,81 +74,55 (+0,19%) Nasdaq
16.292,43 -40,12 (-0,25%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.927,02 -1.309,23 (-2,21%) CMC Crypto 200
1.320,67 +26,00 (+2,01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:30PM EDT. Mercato aperto.
Prezzo d'esercizio:1210.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01210000 | 2024-05-07 10:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 587 | 93.75% |
| NVDA240517C01210000 | 2024-05-08 10:19AM EDT | 2024-05-17 | 0.17 | 0.12 | 0.14 | +0.01 | +6.25% | 337 | 3,187 | 66.41% |
| NVDA240524C01210000 | 2024-05-08 11:26AM EDT | 2024-05-24 | 2.34 | 2.23 | 2.31 | -0.10 | -4.10% | 5 | 112 | 74.87% |
| NVDA240531C01210000 | 2024-05-08 11:55AM EDT | 2024-05-31 | 3.15 | 3.15 | 3.25 | -0.35 | -10.00% | 7 | 23 | 67.15% |
| NVDA240607C01210000 | 2024-05-07 3:19PM EDT | 2024-06-07 | 4.95 | 4.25 | 4.50 | 0.00 | - | 2 | 10 | 62.92% |
| NVDA240621C01210000 | 2024-05-08 11:58AM EDT | 2024-06-21 | 6.89 | 6.85 | 7.05 | -0.91 | -11.67% | 18 | 616 | 57.86% |
| NVDA240719C01210000 | 2024-05-08 11:56AM EDT | 2024-07-19 | 12.20 | 12.35 | 12.55 | -1.46 | -10.69% | 5 | 296 | 52.75% |
| NVDA240816C01210000 | 2024-05-07 10:08AM EDT | 2024-08-16 | 20.55 | 19.15 | 19.55 | 0.00 | - | 2 | 375 | 51.12% |
| NVDA240920C01210000 | 2024-05-07 2:58PM EDT | 2024-09-20 | 34.25 | 32.05 | 32.45 | 0.00 | - | 191 | 556 | 52.52% |
| NVDA241115C01210000 | 2024-05-06 2:12PM EDT | 2024-11-15 | 55.35 | 47.75 | 48.30 | 0.00 | - | 5 | 71 | 51.79% |
| NVDA241220C01210000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 58.72 | 59.20 | 59.90 | 0.00 | - | 2 | 96 | 52.36% |
| NVDA250117C01210000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 65.66 | 65.85 | 66.60 | -3.04 | -4.43% | 1 | 121 | 51.90% |
| NVDA250221C01210000 | 2024-05-06 3:00PM EDT | 2025-02-21 | 86.18 | 76.20 | 77.35 | 0.00 | - | 6 | 32 | 52.28% |
| NVDA250620C01210000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 71.95 | 106.95 | 108.05 | 0.00 | - | 1 | 170 | 52.52% |
| NVDA251219C01210000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 153.68 | 149.50 | 150.75 | +1.18 | +0.77% | 4 | 245 | 53.15% |
| NVDA260116C01210000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 113.57 | 154.55 | 155.80 | 0.00 | - | 1 | 119 | 53.02% |
| NVDA260618C01210000 | 2024-05-07 2:04PM EDT | 2026-06-18 | 189.37 | 185.00 | 186.55 | 0.00 | - | 4 | 14 | 53.33% |
| NVDA261218C01210000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 187.01 | 216.40 | 219.80 | 0.00 | - | 1 | 59 | 53.51% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01210000 | 2024-04-16 10:19AM EDT | 2024-05-17 | 333.29 | 308.30 | 313.10 | 0.00 | - | 111 | 0 | 96.14% |
| NVDA240621P01210000 | 2024-04-29 10:45AM EDT | 2024-06-21 | 340.76 | 312.40 | 315.05 | 0.00 | - | 4 | 1 | 54.00% |
| NVDA240719P01210000 | 2024-03-20 11:08AM EDT | 2024-07-19 | 341.70 | 444.10 | 452.00 | 0.00 | - | 4 | 2 | 144.58% |
| NVDA240816P01210000 | 2024-03-25 11:12AM EDT | 2024-08-16 | 290.95 | 381.90 | 386.35 | 0.00 | - | 2 | 1 | 87.88% |
| NVDA240920P01210000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 398.00 | 325.10 | 328.65 | 0.00 | - | 2 | 3 | 44.57% |
| NVDA241115P01210000 | 2024-03-21 9:48AM EDT | 2024-11-15 | 344.00 | 448.50 | 456.60 | 0.00 | - | 2 | 19 | 90.90% |
| NVDA241220P01210000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 371.73 | 356.25 | 366.80 | 0.00 | - | 2 | 50 | 51.84% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 58.02% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 399.32 | 362.50 | 368.25 | 0.00 | - | 10 | 9 | 39.07% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 2025-12-19 | 419.77 | 381.25 | 391.50 | 0.00 | - | 58 | 49 | 38.09% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 2026-01-16 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 56.11% |
| NVDA260618P01210000 | 2024-03-22 3:14PM EDT | 2026-06-18 | 393.85 | 478.00 | 496.00 | 0.00 | - | 2 | 12 | 51.97% |
| NVDA261218P01210000 | 2024-03-19 10:24AM EDT | 2026-12-18 | 456.00 | 433.65 | 449.75 | 0.00 | - | 2 | 9 | 40.31% |
© 2024 Yahoo. Tutti i diritti riservati.