Italia markets open in 5 hours 35 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.329,06 +126,69 (+0,33%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.216,13 -1.004,36 (-1,73%) CMC Crypto 200
1.309,47 +14,79 (+1,14%)
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:1220.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01220000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 539 | 120.31% |
| NVDA240517C01220000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.14 | 0.00 | - | 57 | 433 | 70.51% |
| NVDA240524C01220000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 2.22 | 2.10 | 2.29 | -0.01 | -0.45% | 11 | 39 | 77.75% |
| NVDA240531C01220000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 3.10 | 3.05 | 3.30 | 0.00 | - | 12 | 83 | 69.39% |
| NVDA240607C01220000 | 2024-05-07 1:13PM EDT | 2024-06-07 | 5.17 | 4.10 | 4.60 | 0.00 | - | 7 | 14 | 64.69% |
| NVDA240621C01220000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 6.77 | 6.55 | 6.80 | -0.53 | -7.26% | 10 | 313 | 58.67% |
| NVDA240719C01220000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 12.35 | 11.90 | 12.30 | -0.60 | -4.63% | 6 | 305 | 53.29% |
| NVDA240816C01220000 | 2024-05-07 1:43PM EDT | 2024-08-16 | 21.30 | 18.80 | 19.35 | 0.00 | - | 2 | 174 | 51.67% |
| NVDA240920C01220000 | 2024-05-07 12:43PM EDT | 2024-09-20 | 34.95 | 31.60 | 32.10 | 0.00 | - | 10 | 451 | 52.95% |
| NVDA241018C01220000 | 2024-05-08 3:04PM EDT | 2024-10-18 | 38.50 | 38.50 | 39.75 | -3.70 | -8.77% | 14 | 193 | 52.11% |
| NVDA241115C01220000 | 2024-05-06 11:33AM EDT | 2024-11-15 | 53.67 | 46.95 | 47.75 | 0.00 | - | 1 | 67 | 52.03% |
| NVDA241220C01220000 | 2024-05-03 2:55PM EDT | 2024-12-20 | 56.76 | 58.50 | 59.40 | 0.00 | - | 11 | 95 | 52.61% |
| NVDA250117C01220000 | 2024-05-08 2:38PM EDT | 2025-01-17 | 65.70 | 64.95 | 65.70 | -4.30 | -6.14% | 1 | 321 | 52.02% |
| NVDA250221C01220000 | 2024-05-08 11:32AM EDT | 2025-02-21 | 74.63 | 75.35 | 76.40 | -9.30 | -11.08% | 4 | 66 | 52.39% |
| NVDA250321C01220000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 85.48 | 82.90 | 84.05 | 0.00 | - | 5 | 57 | 52.46% |
| NVDA250620C01220000 | 2024-05-07 9:43AM EDT | 2025-06-20 | 110.60 | 106.25 | 107.35 | 0.00 | - | 2 | 91 | 52.67% |
| NVDA250919C01220000 | 2024-05-08 3:07PM EDT | 2025-09-19 | 127.18 | 126.50 | 130.50 | +9.66 | +8.22% | 1 | 2 | 52.89% |
| NVDA251219C01220000 | 2024-05-08 3:07PM EDT | 2025-12-19 | 148.28 | 148.80 | 150.05 | -2.14 | -1.42% | 1 | 38 | 53.25% |
| NVDA260116C01220000 | 2024-05-08 10:17AM EDT | 2026-01-16 | 155.59 | 153.95 | 155.30 | +30.34 | +24.22% | 3 | 18 | 53.14% |
| NVDA260618C01220000 | 2024-05-07 2:26PM EDT | 2026-06-18 | 185.25 | 182.15 | 186.25 | 0.00 | - | 1 | 25 | 53.22% |
| NVDA261218C01220000 | 2024-04-19 2:26PM EDT | 2026-12-18 | 156.31 | 216.25 | 219.25 | 0.00 | - | 15 | 298 | 53.61% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01220000 | 2024-04-09 10:54AM EDT | 2024-05-17 | 388.91 | 312.85 | 318.55 | 0.00 | - | 2 | 0 | 107.40% |
| NVDA240524P01220000 | 2024-04-16 3:00PM EDT | 2024-05-24 | 341.52 | 307.00 | 324.70 | 0.00 | - | - | 0 | 104.08% |
| NVDA240621P01220000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 351.23 | 313.00 | 326.75 | 0.00 | - | 4 | 2 | 52.53% |
| NVDA240719P01220000 | 2024-05-06 1:16PM EDT | 2024-07-19 | 310.01 | 319.40 | 328.70 | 0.00 | - | 17 | 18 | 54.17% |
| NVDA240816P01220000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 419.97 | 322.55 | 328.45 | 0.00 | - | 2 | 2 | 45.73% |
| NVDA240920P01220000 | 2024-04-22 10:45AM EDT | 2024-09-20 | 444.74 | 329.65 | 334.25 | 0.00 | - | 2 | 1 | 43.98% |
| NVDA241018P01220000 | 2024-04-19 3:10PM EDT | 2024-10-18 | 452.50 | 333.30 | 338.80 | 0.00 | - | 1 | 2 | 42.98% |
| NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 356.55 | 369.00 | 0.00 | - | 1 | 1 | 51.85% |
| NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 379.84 | 361.90 | 369.00 | 0.00 | - | 2 | 4 | 50.27% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 2025-01-17 | 383.13 | 358.30 | 365.90 | 0.00 | - | 2 | 34 | 46.21% |
| NVDA250221P01220000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 363.35 | 403.90 | 418.10 | 0.00 | - | 2 | 0 | 58.82% |
| NVDA250321P01220000 | 2024-05-07 10:41AM EDT | 2025-03-21 | 362.73 | 355.30 | 368.00 | 0.00 | - | 30 | 50 | 42.11% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 466.40 | 481.25 | 0.00 | - | 2 | 23 | 66.32% |
| NVDA250919P01220000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 371.93 | 375.75 | 385.35 | 0.00 | - | 20 | 10 | 38.25% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 41.26% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 45.32% |
| NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 451.50 | 467.10 | 0.00 | - | 7 | 20 | 46.97% |
| NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 427.80 | 444.00 | 0.00 | - | 100 | 104 | 38.24% |
© 2024 Yahoo. Tutti i diritti riservati.