Italia markets closed
Dow Jones
38.955,23 +70,97 (+0,18%) Nasdaq
16.273,58 -58,97 (-0,36%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.258,14 -781,72 (-1,32%) CMC Crypto 200
1.328,08 +33,40 (+2,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:34PM EDT. Mercato aperto.
Prezzo d'esercizio:1240.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01240000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 373 | 100.00% |
| NVDA240517C01240000 | 2024-05-08 10:02AM EDT | 2024-05-17 | 0.13 | 0.08 | 0.10 | -0.01 | -7.14% | 1 | 428 | 68.95% |
| NVDA240524C01240000 | 2024-05-08 12:05PM EDT | 2024-05-24 | 1.75 | 1.77 | 1.88 | -0.15 | -7.89% | 5 | 81 | 77.12% |
| NVDA240531C01240000 | 2024-05-07 1:59PM EDT | 2024-05-31 | 2.80 | 2.52 | 2.66 | 0.00 | - | 4 | 39 | 68.95% |
| NVDA240607C01240000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 3.92 | 3.55 | 3.75 | 0.00 | - | 3 | 42 | 64.69% |
| NVDA240621C01240000 | 2024-05-08 1:12PM EDT | 2024-06-21 | 5.90 | 5.75 | 5.90 | -0.40 | -6.35% | 4 | 260 | 59.14% |
| NVDA240719C01240000 | 2024-05-08 11:48AM EDT | 2024-07-19 | 9.90 | 10.55 | 10.75 | -1.50 | -13.16% | 4 | 101 | 53.61% |
| NVDA240816C01240000 | 2024-05-08 11:49AM EDT | 2024-08-16 | 16.15 | 16.85 | 17.10 | -4.74 | -22.69% | 1 | 382 | 51.86% |
| NVDA240920C01240000 | 2024-05-07 9:51AM EDT | 2024-09-20 | 29.35 | 28.70 | 29.15 | 0.00 | - | 2 | 204 | 53.06% |
| NVDA241018C01240000 | 2024-05-06 12:48PM EDT | 2024-10-18 | 40.82 | 35.35 | 35.90 | 0.00 | - | 5 | 144 | 52.10% |
| NVDA241115C01240000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 38.30 | 43.65 | 44.15 | 0.00 | - | 5 | 43 | 52.21% |
| NVDA241220C01240000 | 2024-05-07 11:41AM EDT | 2024-12-20 | 57.30 | 54.85 | 55.30 | 0.00 | - | 1 | 66 | 52.76% |
| NVDA250117C01240000 | 2024-05-08 12:22PM EDT | 2025-01-17 | 61.00 | 60.75 | 61.55 | -4.55 | -6.94% | 4 | 338 | 52.12% |
| NVDA250221C01240000 | 2024-05-03 10:48AM EDT | 2025-02-21 | 67.75 | 71.25 | 72.15 | 0.00 | - | 1 | 18 | 52.57% |
| NVDA250321C01240000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 81.38 | 78.20 | 79.40 | 0.00 | - | 5 | 41 | 52.52% |
| NVDA250620C01240000 | 2024-05-03 10:52AM EDT | 2025-06-20 | 95.07 | 101.35 | 102.40 | 0.00 | - | 1 | 77 | 52.76% |
| NVDA250919C01240000 | 2024-05-08 10:41AM EDT | 2025-09-19 | 126.34 | 121.65 | 124.55 | +10.54 | +9.10% | 1 | 1 | 52.93% |
| NVDA251219C01240000 | 2024-05-06 11:20AM EDT | 2025-12-19 | 151.25 | 143.50 | 144.95 | 0.00 | - | 2 | 11 | 53.37% |
| NVDA260116C01240000 | 2024-05-06 11:45AM EDT | 2026-01-16 | 158.45 | 148.35 | 149.85 | 0.00 | - | 2 | 12 | 53.20% |
| NVDA260618C01240000 | 2024-05-07 12:21PM EDT | 2026-06-18 | 186.36 | 179.20 | 180.50 | 0.00 | - | 2 | 22 | 53.54% |
| NVDA261218C01240000 | 2024-05-06 2:15PM EDT | 2026-12-18 | 221.32 | 210.35 | 213.75 | 0.00 | - | 11 | 45 | 53.68% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 2024-05-10 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 430.02% |
| NVDA240517P01240000 | 2024-05-07 11:42AM EDT | 2024-05-17 | 334.98 | 335.55 | 339.85 | 0.00 | - | 2 | 0 | 74.71% |
| NVDA240524P01240000 | 2024-05-07 12:09PM EDT | 2024-05-24 | 327.55 | 336.10 | 339.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 338.85 | 340.95 | 0.00 | - | 53 | 0 | 44.95% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 340.40 | 343.50 | 0.00 | - | 10 | 4 | 42.64% |
| NVDA240816P01240000 | 2024-05-01 12:56PM EDT | 2024-08-16 | 421.24 | 343.45 | 346.75 | 0.00 | - | 6 | 18 | 41.32% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 349.35 | 353.00 | 0.00 | - | 1 | 4 | 41.76% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 384.55 | 352.45 | 356.50 | 0.00 | - | 2 | 2 | 40.65% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 388.70 | 356.85 | 360.40 | 0.00 | - | 2 | 9 | 40.03% |
| NVDA241220P01240000 | 2024-04-19 2:18PM EDT | 2024-12-20 | 458.99 | 362.60 | 366.35 | 0.00 | - | 2 | 4 | 39.99% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 2025-01-17 | 388.17 | 365.30 | 368.85 | 0.00 | - | 2 | 44 | 38.92% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 73.79% |
| NVDA250620P01240000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 420.70 | 385.00 | 389.85 | 0.00 | - | 2 | 22 | 37.83% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 392.75 | 402.85 | 0.00 | - | - | 31 | 37.81% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 402.15 | 411.50 | 0.00 | - | 2 | 149 | 36.90% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 44.81% |
| NVDA260618P01240000 | 2024-05-06 9:45AM EDT | 2026-06-18 | 420.73 | 417.40 | 429.65 | 0.00 | - | 7 | 86 | 36.06% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 40.67% |
© 2024 Yahoo. Tutti i diritti riservati.