Italia markets open in 7 hours 47 minutes
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
1,0752 0,0000 (-0,00%) Bitcoin EUR
56.900,21 -1.186,21 (-2,04%) CMC Crypto 200
1.302,91 +8,24 (+0,64%)
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:1320.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 115.63% |
| NVDA240517C01320000 | 2024-05-08 10:43AM EDT | 2024-05-17 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 7 | 1,366 | 75.78% |
| NVDA240524C01320000 | 2024-05-08 11:49AM EDT | 2024-05-24 | 0.89 | 0.94 | 1.02 | -0.09 | -9.18% | 14 | 52 | 80.47% |
| NVDA240531C01320000 | 2024-05-08 9:58AM EDT | 2024-05-31 | 1.45 | 1.31 | 1.45 | -0.04 | -2.68% | 6 | 16 | 71.16% |
| NVDA240607C01320000 | 2024-05-06 10:37AM EDT | 2024-06-07 | 2.99 | 1.94 | 2.25 | 0.00 | - | 1 | 71 | 66.83% |
| NVDA240614C01320000 | 2024-05-06 10:50AM EDT | 2024-06-14 | 3.60 | 2.69 | 3.25 | 0.00 | - | 1 | 5 | 64.06% |
| NVDA240621C01320000 | 2024-05-07 11:42AM EDT | 2024-06-21 | 3.70 | 3.30 | 3.50 | 0.00 | - | 8 | 692 | 60.32% |
| NVDA240719C01320000 | 2024-05-08 2:17PM EDT | 2024-07-19 | 6.85 | 6.50 | 6.75 | -0.27 | -3.79% | 1 | 183 | 54.06% |
| NVDA240816C01320000 | 2024-05-06 12:29PM EDT | 2024-08-16 | 13.96 | 11.10 | 11.45 | 0.00 | - | 4 | 100 | 51.98% |
| NVDA240920C01320000 | 2024-05-08 3:24PM EDT | 2024-09-20 | 20.90 | 20.60 | 21.00 | -1.42 | -6.36% | 9 | 139 | 52.91% |
| NVDA241018C01320000 | 2024-04-25 3:20PM EDT | 2024-10-18 | 17.97 | 26.10 | 26.70 | 0.00 | - | 2 | 25 | 51.86% |
| NVDA241115C01320000 | 2024-05-08 10:59AM EDT | 2024-11-15 | 34.25 | 32.60 | 33.70 | -0.44 | -1.27% | 1 | 39 | 51.69% |
| NVDA241220C01320000 | 2024-05-06 12:53PM EDT | 2024-12-20 | 48.50 | 42.95 | 43.70 | 0.00 | - | 1 | 93 | 52.33% |
| NVDA250117C01320000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 54.00 | 48.50 | 49.25 | 0.00 | - | 7 | 262 | 51.70% |
| NVDA250221C01320000 | 2024-05-06 9:48AM EDT | 2025-02-21 | 60.09 | 57.85 | 58.70 | 0.00 | - | 1 | 15 | 52.03% |
| NVDA250321C01320000 | 2024-05-07 3:08PM EDT | 2025-03-21 | 66.50 | 64.90 | 65.70 | 0.00 | - | 12 | 37 | 52.12% |
| NVDA250620C01320000 | 2024-05-06 3:30PM EDT | 2025-06-20 | 93.40 | 86.35 | 87.35 | 0.00 | - | 4 | 147 | 52.26% |
| NVDA250919C01320000 | 2024-05-01 1:34PM EDT | 2025-09-19 | 80.20 | 105.15 | 109.55 | 0.00 | - | - | 0 | 52.44% |
| NVDA251219C01320000 | 2024-05-08 12:37PM EDT | 2025-12-19 | 127.03 | 127.10 | 128.15 | -6.22 | -4.67% | 7 | 41 | 52.81% |
| NVDA260116C01320000 | 2024-05-07 2:08PM EDT | 2026-01-16 | 133.02 | 131.85 | 133.25 | 0.00 | - | 26 | 59 | 52.68% |
| NVDA260618C01320000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 149.92 | 161.90 | 163.50 | 0.00 | - | 1 | 17 | 52.99% |
| NVDA261218C01320000 | 2024-05-08 11:03AM EDT | 2026-12-18 | 196.75 | 193.00 | 196.05 | +1.09 | +0.56% | 1 | 124 | 53.11% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01320000 | 2024-04-01 3:01PM EDT | 2024-05-17 | 420.65 | 464.90 | 469.55 | 0.00 | - | 120 | 0 | 266.21% |
| NVDA240524P01320000 | 2024-05-07 11:58AM EDT | 2024-05-24 | 410.07 | 413.50 | 418.25 | 0.00 | - | 2 | 0 | 92.16% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 495.25 | 409.95 | 424.30 | 0.00 | - | - | 0 | 70.14% |
| NVDA240621P01320000 | 2024-05-07 9:50AM EDT | 2024-06-21 | 422.10 | 412.55 | 420.40 | 0.00 | - | 58 | 100 | 63.70% |
| NVDA240719P01320000 | 2024-05-06 11:17AM EDT | 2024-07-19 | 407.81 | 415.40 | 419.15 | 0.00 | - | 2 | 1 | 47.09% |
| NVDA240816P01320000 | 2024-04-09 11:54AM EDT | 2024-08-16 | 474.55 | 416.45 | 421.25 | 0.00 | - | 8 | 0 | 44.04% |
| NVDA240920P01320000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 449.50 | 420.60 | 424.50 | 0.00 | - | 1 | 444 | 42.06% |
| NVDA241018P01320000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 546.93 | 422.70 | 428.25 | 0.00 | - | 6 | 5 | 41.81% |
| NVDA241115P01320000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 427.60 | 554.65 | 562.65 | 0.00 | - | 2 | 3 | 98.60% |
| NVDA241220P01320000 | 2024-04-05 3:31PM EDT | 2024-12-20 | 457.15 | 442.40 | 450.40 | 0.00 | - | 2 | 2 | 48.25% |
| NVDA250117P01320000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 431.10 | 432.15 | 437.95 | 0.00 | - | 2 | 25 | 39.38% |
| NVDA250221P01320000 | 2024-03-07 11:37AM EDT | 2025-02-21 | 440.06 | 455.80 | 465.25 | 0.00 | - | - | 1 | 48.71% |
| NVDA250620P01320000 | 2024-05-08 12:13PM EDT | 2025-06-20 | 455.00 | 448.05 | 460.00 | +8.40 | +1.88% | 2 | 7 | 39.30% |
| NVDA251219P01320000 | 2024-05-08 12:23PM EDT | 2025-12-19 | 471.70 | 463.55 | 473.45 | -138.00 | -22.63% | 4 | 0 | 36.31% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 2026-01-16 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 39.12% |
| NVDA260618P01320000 | 2024-05-01 2:19PM EDT | 2026-06-18 | 535.21 | 477.00 | 490.30 | 0.00 | - | 1 | 96 | 35.48% |
| NVDA261218P01320000 | 2024-05-03 9:33AM EDT | 2026-12-18 | 500.00 | 486.65 | 503.30 | -15.00 | -2.91% | 19 | 25 | 34.36% |
© 2024 Yahoo. Tutti i diritti riservati.