Italia markets closed
Dow Jones
38.966,54 +82,28 (+0,21%) Nasdaq
16.287,40 -45,16 (-0,28%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.922,78 -1.203,38 (-2,04%) CMC Crypto 200
1.323,42 +28,75 (+2,22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:47PM EDT. Mercato aperto.
Prezzo d'esercizio:1270.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01270000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 260 | 106.25% |
| NVDA240517C01270000 | 2024-05-07 1:59PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 256 | 70.70% |
| NVDA240524C01270000 | 2024-05-08 12:08PM EDT | 2024-05-24 | 1.29 | 1.33 | 1.42 | -0.19 | -12.84% | 2 | 66 | 77.56% |
| NVDA240531C01270000 | 2024-05-08 11:49AM EDT | 2024-05-31 | 1.94 | 1.93 | 2.07 | -0.45 | -18.83% | 22 | 16 | 69.31% |
| NVDA240607C01270000 | 2024-05-08 12:10PM EDT | 2024-06-07 | 2.90 | 2.73 | 2.95 | -0.60 | -17.14% | 1 | 32 | 64.80% |
| NVDA240621C01270000 | 2024-05-08 12:21PM EDT | 2024-06-21 | 4.65 | 4.60 | 4.75 | -0.50 | -9.71% | 10 | 317 | 59.17% |
| NVDA240719C01270000 | 2024-05-08 12:32PM EDT | 2024-07-19 | 8.90 | 8.65 | 8.90 | -0.20 | -2.20% | 2 | 122 | 53.39% |
| NVDA240816C01270000 | 2024-05-06 1:25PM EDT | 2024-08-16 | 17.58 | 14.15 | 14.60 | 0.00 | - | 5 | 90 | 51.54% |
| NVDA240920C01270000 | 2024-05-07 10:17AM EDT | 2024-09-20 | 25.85 | 25.25 | 25.60 | 0.00 | - | 1 | 83 | 52.74% |
| NVDA241115C01270000 | 2024-05-08 10:48AM EDT | 2024-11-15 | 41.40 | 39.05 | 39.70 | +2.06 | +5.24% | 1 | 33 | 51.77% |
| NVDA241220C01270000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 34.70 | 49.80 | 50.35 | 0.00 | - | 1 | 55 | 52.32% |
| NVDA250117C01270000 | 2024-05-08 11:42AM EDT | 2025-01-17 | 55.05 | 55.90 | 56.45 | -5.60 | -9.23% | 4 | 175 | 51.78% |
| NVDA250221C01270000 | 2024-05-06 3:49PM EDT | 2025-02-21 | 72.85 | 65.65 | 66.45 | 0.00 | - | 1 | 15 | 52.11% |
| NVDA250620C01270000 | 2024-05-07 1:12PM EDT | 2025-06-20 | 101.05 | 95.20 | 96.10 | 0.00 | - | 2 | 32 | 52.35% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 2025-12-19 | 100.00 | 136.45 | 137.80 | 0.00 | - | 1 | 4 | 52.89% |
| NVDA260116C01270000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 148.45 | 141.85 | 142.80 | 0.00 | - | 22 | 24 | 52.80% |
| NVDA260618C01270000 | 2024-05-06 1:11PM EDT | 2026-06-18 | 181.22 | 171.80 | 173.35 | 0.00 | - | 2 | 9 | 53.08% |
| NVDA261218C01270000 | 2024-05-08 10:42AM EDT | 2026-12-18 | 208.72 | 203.25 | 206.00 | +1.52 | +0.73% | 3 | 17 | 53.23% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 2024-05-10 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 434.29% |
| NVDA240517P01270000 | 2024-04-05 10:23AM EDT | 2024-05-17 | 399.52 | 377.45 | 384.80 | 0.00 | - | 90 | 0 | 163.39% |
| NVDA240524P01270000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 437.24 | 365.90 | 369.80 | 0.00 | - | 2 | 0 | 73.61% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 2024-05-31 | 395.50 | 366.20 | 370.15 | 0.00 | - | - | 0 | 64.67% |
| NVDA240607P01270000 | 2024-05-02 10:47AM EDT | 2024-06-07 | 428.23 | 366.70 | 371.00 | 0.00 | - | - | 1 | 60.83% |
| NVDA240621P01270000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 363.10 | 368.15 | 370.70 | -86.33 | -19.21% | 124 | 0 | 52.77% |
| NVDA240719P01270000 | 2024-05-01 1:36PM EDT | 2024-07-19 | 444.32 | 369.00 | 372.10 | 0.00 | - | 92 | 90 | 47.56% |
| NVDA240816P01270000 | 2024-03-25 9:50AM EDT | 2024-08-16 | 351.85 | 439.85 | 444.35 | 0.00 | - | 2 | 0 | 93.73% |
| NVDA240920P01270000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 453.42 | 376.90 | 380.30 | 0.00 | - | 2 | 3 | 43.62% |
| NVDA241115P01270000 | 2024-03-15 2:43PM EDT | 2024-11-15 | 416.60 | 402.90 | 413.65 | 0.00 | - | 8 | 8 | 52.79% |
| NVDA241220P01270000 | 2024-03-11 11:28AM EDT | 2024-12-20 | 433.55 | 415.00 | 425.75 | 0.00 | - | 3 | 12 | 53.80% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 2025-01-17 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 48.95% |
| NVDA250221P01270000 | 2024-05-07 11:53AM EDT | 2025-02-21 | 392.22 | 395.00 | 400.30 | 0.00 | - | 2 | 1 | 39.70% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 2025-06-20 | 433.40 | 510.55 | 527.50 | 0.00 | - | 2 | 13 | 67.59% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 40.73% |
| NVDA260116P01270000 | 2024-04-17 3:15PM EDT | 2026-01-16 | 469.79 | 430.15 | 436.75 | 0.00 | - | 6 | 114 | 36.63% |
| NVDA260618P01270000 | 2024-03-26 1:29PM EDT | 2026-06-18 | 431.76 | 480.05 | 500.00 | 0.00 | - | 4 | 0 | 45.55% |
| NVDA261218P01270000 | 2024-03-27 12:09PM EDT | 2026-12-18 | 468.17 | 464.00 | 482.00 | 0.00 | - | 64 | 71 | 37.80% |
© 2024 Yahoo. Tutti i diritti riservati.