Italia markets close in 27 minutes
FTSE MIB
34.179,72 -62,77 (-0,18%) Dow Jones
38.958,05 +73,79 (+0,19%) Nasdaq
16.329,93 -2,62 (-0,02%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
78,49 +0,11 (+0,14%) Bitcoin EUR
58.160,40 -1.497,68 (-2,51%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:03AM EDT. Mercato aperto.
Prezzo d'esercizio:1280.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01280000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 253 | 106.25% |
| NVDA240517C01280000 | 2024-05-08 10:42AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 50 | 542 | 73.05% |
| NVDA240524C01280000 | 2024-05-08 9:57AM EDT | 2024-05-24 | 1.36 | 1.40 | 1.53 | +0.04 | +3.03% | 2 | 89 | 78.81% |
| NVDA240531C01280000 | 2024-05-08 10:26AM EDT | 2024-05-31 | 2.12 | 2.07 | 2.21 | -0.12 | -5.36% | 3 | 34 | 70.51% |
| NVDA240607C01280000 | 2024-05-08 10:16AM EDT | 2024-06-07 | 2.97 | 2.88 | 3.10 | +0.27 | +10.00% | 1 | 7 | 65.78% |
| NVDA240614C01280000 | 2024-05-06 10:00AM EDT | 2024-06-14 | 5.30 | 3.80 | 4.20 | 0.00 | - | 1 | 2 | 62.76% |
| NVDA240621C01280000 | 2024-05-08 10:43AM EDT | 2024-06-21 | 4.80 | 4.75 | 4.85 | -0.60 | -11.11% | 3 | 423 | 59.81% |
| NVDA240719C01280000 | 2024-05-08 9:40AM EDT | 2024-07-19 | 8.50 | 8.75 | 9.00 | -2.66 | -23.84% | 2 | 151 | 53.80% |
| NVDA240816C01280000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 14.78 | 14.40 | 14.70 | -1.83 | -11.02% | 2 | 303 | 51.94% |
| NVDA240920C01280000 | 2024-05-06 1:06PM EDT | 2024-09-20 | 29.02 | 25.55 | 25.95 | 0.00 | - | 2 | 297 | 53.15% |
| NVDA241018C01280000 | 2024-05-07 3:46PM EDT | 2024-10-18 | 31.50 | 31.85 | 32.35 | 0.00 | - | 1 | 270 | 52.16% |
| NVDA241115C01280000 | 2024-05-07 12:39PM EDT | 2024-11-15 | 41.50 | 39.70 | 40.30 | 0.00 | - | 7 | 42 | 52.23% |
| NVDA241220C01280000 | 2024-05-06 2:59PM EDT | 2024-12-20 | 55.56 | 50.50 | 51.15 | 0.00 | - | 3 | 64 | 52.77% |
| NVDA250117C01280000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 42.10 | 56.45 | 57.05 | 0.00 | - | 1 | 91 | 52.12% |
| NVDA250221C01280000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 40.20 | 66.25 | 67.15 | 0.00 | - | 5 | 14 | 52.43% |
| NVDA250321C01280000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 76.20 | 73.40 | 74.65 | 0.00 | - | 10 | 27 | 52.50% |
| NVDA250620C01280000 | 2024-05-06 2:36PM EDT | 2025-06-20 | 101.53 | 96.00 | 96.95 | 0.00 | - | 6 | 96 | 52.63% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 2025-09-19 | 103.10 | 115.75 | 119.70 | 0.00 | - | 2 | 3 | 52.83% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 2025-12-19 | 127.79 | 137.95 | 139.50 | 0.00 | - | 4 | 13 | 53.25% |
| NVDA260116C01280000 | 2024-05-06 10:51AM EDT | 2026-01-16 | 146.60 | 142.75 | 144.05 | 0.00 | - | 22 | 61 | 53.04% |
| NVDA260618C01280000 | 2024-05-06 2:17PM EDT | 2026-06-18 | 179.40 | 173.20 | 174.75 | 0.00 | - | 2 | 30 | 53.33% |
| NVDA261218C01280000 | 2024-05-07 11:55AM EDT | 2026-12-18 | 206.67 | 204.75 | 207.30 | 0.00 | - | 2 | 33 | 53.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 2024-05-10 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 452.42% |
| NVDA240517P01280000 | 2024-03-25 3:21PM EDT | 2024-05-17 | 327.05 | 480.90 | 485.40 | 0.00 | - | 8 | 0 | 361.62% |
| NVDA240607P01280000 | 2024-04-29 10:16AM EDT | 2024-06-07 | 408.03 | 369.15 | 374.05 | 0.00 | - | - | 0 | 59.58% |
| NVDA240621P01280000 | 2024-05-08 9:48AM EDT | 2024-06-21 | 373.80 | 370.70 | 373.80 | -38.57 | -9.35% | 211 | 1 | 48.23% |
| NVDA240719P01280000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 490.56 | 371.80 | 375.90 | 0.00 | - | 2 | 0 | 44.22% |
| NVDA240816P01280000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 492.72 | 373.35 | 378.25 | 0.00 | - | 2 | 0 | 41.68% |
| NVDA240920P01280000 | 2024-03-20 11:53AM EDT | 2024-09-20 | 414.05 | 515.65 | 522.05 | 0.00 | - | 5 | 3 | 114.59% |
| NVDA241018P01280000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 414.23 | 382.75 | 386.10 | 0.00 | - | 8 | 3 | 40.15% |
| NVDA241115P01280000 | 2024-03-11 10:37AM EDT | 2024-11-15 | 430.45 | 421.40 | 426.05 | 0.00 | - | 1 | 5 | 57.64% |
| NVDA241220P01280000 | 2024-05-02 12:52PM EDT | 2024-12-20 | 445.70 | 391.60 | 395.65 | 0.00 | - | 2 | 4 | 39.85% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 484.33 | 393.70 | 398.35 | 0.00 | - | 1 | 5 | 38.96% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 2025-03-21 | 412.55 | 401.85 | 406.65 | 0.00 | - | - | 0 | 38.37% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 451.22 | 411.65 | 416.95 | 0.00 | - | 4 | 22 | 37.34% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 459.51 | 420.00 | 429.20 | 0.00 | - | - | 32 | 37.28% |
| NVDA251219P01280000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 488.53 | 429.80 | 438.40 | 0.00 | - | 1 | 31 | 36.61% |
| NVDA260116P01280000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 439.00 | 432.00 | 440.70 | 0.00 | - | 2 | 81 | 36.32% |
| NVDA260618P01280000 | 2024-05-01 2:48PM EDT | 2026-06-18 | 488.00 | 445.10 | 454.60 | 0.00 | - | 48 | 90 | 35.45% |
© 2024 Yahoo. Tutti i diritti riservati.