Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.231,06 -1.431,48 (-2,44%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1290.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01290000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 123 | 109.38% |
| NVDA240517C01290000 | 2024-05-08 12:01PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 26 | 674 | 73.83% |
| NVDA240524C01290000 | 2024-05-08 1:46PM EDT | 2024-05-24 | 1.21 | 1.15 | 1.24 | -0.14 | -10.37% | 4 | 48 | 78.59% |
| NVDA240531C01290000 | 2024-05-08 2:50PM EDT | 2024-05-31 | 1.78 | 1.71 | 1.87 | 0.00 | - | 2 | 12 | 70.39% |
| NVDA240607C01290000 | 2024-05-06 11:10AM EDT | 2024-06-07 | 3.63 | 2.42 | 2.75 | 0.00 | - | 1 | 10 | 65.86% |
| NVDA240614C01290000 | 2024-05-06 11:10AM EDT | 2024-06-14 | 4.67 | 3.25 | 3.90 | 0.00 | - | 3 | 4 | 63.08% |
| NVDA240621C01290000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 4.10 | 4.05 | 4.35 | -0.35 | -7.87% | 29 | 1,000 | 59.79% |
| NVDA240719C01290000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 10.00 | 7.80 | 8.05 | 0.00 | - | 1 | 233 | 53.72% |
| NVDA240816C01290000 | 2024-05-07 3:43PM EDT | 2024-08-16 | 13.77 | 12.95 | 13.30 | 0.00 | - | 2 | 211 | 51.73% |
| NVDA240920C01290000 | 2024-05-08 3:24PM EDT | 2024-09-20 | 23.72 | 23.35 | 23.85 | -1.51 | -5.98% | 4 | 385 | 52.83% |
| NVDA241115C01290000 | 2024-05-06 12:12PM EDT | 2024-11-15 | 42.30 | 36.70 | 37.45 | 0.00 | - | 7 | 82 | 51.83% |
| NVDA241220C01290000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 51.70 | 47.10 | 47.90 | 0.00 | - | 1 | 52 | 52.36% |
| NVDA250117C01290000 | 2024-05-07 12:49PM EDT | 2025-01-17 | 57.55 | 52.90 | 53.70 | 0.00 | - | 2 | 106 | 51.75% |
| NVDA250221C01290000 | 2024-05-06 2:59PM EDT | 2025-02-21 | 70.25 | 62.50 | 63.60 | 0.00 | - | 1 | 60 | 52.09% |
| NVDA250620C01290000 | 2024-05-07 12:09PM EDT | 2025-06-20 | 96.46 | 91.80 | 92.90 | 0.00 | - | 2 | 241 | 52.34% |
| NVDA251219C01290000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 112.72 | 133.25 | 134.30 | 0.00 | - | 2 | 4 | 52.92% |
| NVDA260116C01290000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 114.27 | 138.10 | 139.45 | 0.00 | - | 1 | 30 | 52.79% |
| NVDA260618C01290000 | 2024-05-06 2:18PM EDT | 2026-06-18 | 177.01 | 168.40 | 169.95 | 0.00 | - | 21 | 15 | 53.11% |
| NVDA261218C01290000 | 2024-05-07 11:31AM EDT | 2026-12-18 | 203.54 | 199.65 | 202.65 | +1.35 | +0.67% | 1 | 72 | 53.23% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 448.08% |
| NVDA240517P01290000 | 2024-03-26 2:43PM EDT | 2024-05-17 | 343.65 | 461.20 | 465.70 | 0.00 | - | 27 | 0 | 307.94% |
| NVDA240621P01290000 | 2024-05-08 9:59AM EDT | 2024-06-21 | 382.80 | 385.05 | 390.70 | -10.45 | -2.66% | 5 | 1 | 52.38% |
| NVDA240719P01290000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 460.55 | 386.15 | 392.05 | 0.00 | - | 2 | 0 | 50.85% |
| NVDA240816P01290000 | 2024-04-09 3:29PM EDT | 2024-08-16 | 441.55 | 387.80 | 392.45 | 0.00 | - | - | 0 | 43.84% |
| NVDA240920P01290000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 496.70 | 392.70 | 396.95 | 0.00 | - | 5 | 14 | 42.71% |
| NVDA241115P01290000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 465.30 | 398.75 | 404.55 | 0.00 | - | - | 1 | 41.44% |
| NVDA241220P01290000 | 2024-04-02 9:31AM EDT | 2024-12-20 | 427.40 | 450.20 | 464.45 | 0.00 | - | 5 | 15 | 62.26% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 2025-01-17 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 49.63% |
| NVDA250620P01290000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 430.35 | 422.75 | 436.00 | -192.05 | -30.86% | 2 | 16 | 39.90% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 2025-12-19 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 40.86% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 2026-01-16 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 40.24% |
| NVDA260618P01290000 | 2024-02-21 10:44AM EDT | 2026-06-18 | 615.55 | 441.45 | 456.45 | 0.00 | - | 2 | 45 | 33.61% |
| NVDA261218P01290000 | 2024-03-19 10:28AM EDT | 2026-12-18 | 506.08 | 499.95 | 511.80 | 0.00 | - | 1 | 2 | 40.31% |
© 2024 Yahoo. Tutti i diritti riservati.