Italia markets close in 4 hours 28 minutes
FTSE MIB
34.198,71 -43,78 (-0,13%) 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
77,64 -0,74 (-0,94%) Bitcoin EUR
58.060,28 -1.583,55 (-2,66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1260.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01260000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA240517C01260000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,093 | 2,506 | 50.00% |
| NVDA240524C01260000 | 2024-05-07 3:20PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 25.00% |
| NVDA240531C01260000 | 2024-05-06 2:55PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
| NVDA240607C01260000 | 2024-05-07 12:14PM EDT | 2024-06-07 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621C01260000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| NVDA240719C01260000 | 2024-05-07 3:14PM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA240816C01260000 | 2024-05-07 3:38PM EDT | 2024-08-16 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 358 | 12.50% |
| NVDA240920C01260000 | 2024-05-06 1:06PM EDT | 2024-09-20 | 31.44 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| NVDA241018C01260000 | 2024-05-07 2:59PM EDT | 2024-10-18 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115C01260000 | 2024-05-07 12:30PM EDT | 2024-11-15 | 44.50 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 6.25% |
| NVDA241220C01260000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 51.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01260000 | 2024-05-07 1:05PM EDT | 2025-01-17 | 62.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250221C01260000 | 2024-05-06 3:01PM EDT | 2025-02-21 | 75.33 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 6.25% |
| NVDA250321C01260000 | 2024-05-07 10:41AM EDT | 2025-03-21 | 74.92 | 0.00 | 0.00 | 0.00 | - | 30 | 188 | 6.25% |
| NVDA250620C01260000 | 2024-05-06 10:26AM EDT | 2025-06-20 | 102.50 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
| NVDA250919C01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 126.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA251219C01260000 | 2024-04-22 1:58PM EDT | 2025-12-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NVDA260116C01260000 | 2024-05-06 10:23AM EDT | 2026-01-16 | 149.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618C01260000 | 2024-05-07 10:19AM EDT | 2026-06-18 | 172.85 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| NVDA261218C01260000 | 2024-05-06 12:13PM EDT | 2026-12-18 | 214.70 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01260000 | 2024-04-30 11:31AM EDT | 2024-05-17 | 387.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01260000 | 2024-05-02 10:51AM EDT | 2024-06-21 | 417.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P01260000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 386.52 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240816P01260000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 450.95 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| NVDA240920P01260000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 489.95 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA241018P01260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 398.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241115P01260000 | 2024-03-11 10:59AM EDT | 2024-11-15 | 409.95 | 403.40 | 407.75 | 0.00 | - | 1 | 2 | 56.39% |
| NVDA241220P01260000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 449.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250117P01260000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 450.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01260000 | 2024-05-07 10:41AM EDT | 2025-03-21 | 395.49 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 0.00% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 2025-06-20 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 44.77% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 522.96 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| NVDA260116P01260000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 524.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01260000 | 2024-03-27 11:35AM EDT | 2026-06-18 | 451.11 | 450.25 | 463.45 | 0.00 | - | 4 | 36 | 40.25% |
| NVDA261218P01260000 | 2024-05-01 9:34AM EDT | 2026-12-18 | 485.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.