Italia markets close in 4 hours 31 minutes
FTSE MIB
34.192,98 -49,51 (-0,14%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,68 -0,70 (-0,89%) Bitcoin EUR
58.114,98 -1.536,87 (-2,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1230.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01230000 | 2024-05-07 9:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 3,259 | 50.00% |
| NVDA240517C01230000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| NVDA240524C01230000 | 2024-05-07 10:29AM EDT | 2024-05-24 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 25.00% |
| NVDA240531C01230000 | 2024-05-07 1:30PM EDT | 2024-05-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 25.00% |
| NVDA240607C01230000 | 2024-05-06 2:14PM EDT | 2024-06-07 | 5.55 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 25.00% |
| NVDA240621C01230000 | 2024-05-07 2:45PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA240719C01230000 | 2024-05-06 3:34PM EDT | 2024-07-19 | 14.01 | 0.00 | 0.00 | 0.00 | - | 18 | 180 | 12.50% |
| NVDA240816C01230000 | 2024-05-07 12:25PM EDT | 2024-08-16 | 20.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA240920C01230000 | 2024-05-07 2:33PM EDT | 2024-09-20 | 30.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01230000 | 2024-05-06 9:53AM EDT | 2024-11-15 | 50.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA241220C01230000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 50.74 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| NVDA250117C01230000 | 2024-05-07 9:41AM EDT | 2025-01-17 | 66.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01230000 | 2024-05-07 9:52AM EDT | 2025-02-21 | 73.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| NVDA250620C01230000 | 2024-05-06 3:16PM EDT | 2025-06-20 | 112.50 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| NVDA251219C01230000 | 2024-05-06 10:54AM EDT | 2025-12-19 | 152.70 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 3.13% |
| NVDA260116C01230000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 125.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01230000 | 2024-05-06 1:43PM EDT | 2026-06-18 | 190.84 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| NVDA261218C01230000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 203.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,715 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01230000 | 2024-04-11 3:56PM EDT | 2024-05-17 | 322.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 353.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01230000 | 2024-04-22 12:46PM EDT | 2024-06-21 | 445.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01230000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 374.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01230000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 434.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240920P01230000 | 2024-03-26 11:57AM EDT | 2024-09-20 | 327.70 | 406.25 | 413.05 | 0.00 | - | 3 | 5 | 81.66% |
| NVDA241115P01230000 | 2024-04-30 3:22PM EDT | 2024-11-15 | 379.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01230000 | 2024-03-20 2:35PM EDT | 2024-12-20 | 378.85 | 471.85 | 477.10 | 0.00 | - | 3 | 11 | 86.62% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 2025-01-17 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 2025-06-20 | 401.55 | 476.20 | 491.80 | 0.00 | - | 2 | 43 | 67.05% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 2025-12-19 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 46.10% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 2026-01-16 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 45.48% |
| NVDA260618P01230000 | 2024-05-01 3:00PM EDT | 2026-06-18 | 444.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P01230000 | 2024-05-01 3:00PM EDT | 2026-12-18 | 455.87 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.