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
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.310,62 -1.321,27 (-2,25%) 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:1420.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01420000 | 2024-05-07 9:35AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 583 | 82.81% |
| NVDA240621C01420000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 1.82 | 1.77 | 1.89 | -0.24 | -11.65% | 4 | 442 | 62.65% |
| NVDA240719C01420000 | 2024-05-07 3:00PM EDT | 2024-07-19 | 4.10 | 3.75 | 4.00 | -0.10 | -2.38% | 1 | 98 | 55.68% |
| NVDA240816C01420000 | 2024-05-08 12:25PM EDT | 2024-08-16 | 6.80 | 6.80 | 7.10 | +2.01 | +41.96% | 2 | 121 | 52.97% |
| NVDA240920C01420000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 13.91 | 13.65 | 14.15 | 0.00 | - | 4 | 190 | 53.43% |
| NVDA241018C01420000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 18.61 | 17.90 | 18.45 | 0.00 | - | 4 | 93 | 52.15% |
| NVDA241115C01420000 | 2024-04-30 11:16AM EDT | 2024-11-15 | 22.85 | 23.50 | 24.05 | 0.00 | - | 2 | 44 | 51.96% |
| NVDA241220C01420000 | 2024-05-07 10:00AM EDT | 2024-12-20 | 31.80 | 31.75 | 32.45 | 0.00 | - | 1 | 148 | 52.36% |
| NVDA250117C01420000 | 2024-05-06 2:44PM EDT | 2025-01-17 | 42.00 | 36.50 | 37.20 | 0.00 | - | 5 | 141 | 51.68% |
| NVDA250221C01420000 | 2024-04-17 10:10AM EDT | 2025-02-21 | 40.84 | 44.50 | 45.40 | 0.00 | - | 2 | 47 | 51.89% |
| NVDA250321C01420000 | 2024-05-01 1:58PM EDT | 2025-03-21 | 36.30 | 49.20 | 51.60 | 0.00 | - | 3 | 26 | 51.65% |
| NVDA250620C01420000 | 2024-05-08 10:31AM EDT | 2025-06-20 | 73.15 | 70.20 | 71.25 | +0.15 | +0.21% | 2 | 32 | 51.99% |
| NVDA251219C01420000 | 2024-04-30 10:24AM EDT | 2025-12-19 | 104.03 | 108.70 | 109.80 | 0.00 | - | 2 | 18 | 52.50% |
| NVDA260116C01420000 | 2024-05-07 10:26AM EDT | 2026-01-16 | 112.00 | 113.30 | 114.65 | +0.50 | +0.45% | 1 | 24 | 52.36% |
| NVDA260618C01420000 | 2024-05-02 3:41PM EDT | 2026-06-18 | 124.75 | 140.00 | 143.85 | 0.00 | - | 125 | 179 | 52.41% |
| NVDA261218C01420000 | 2024-04-24 12:54PM EDT | 2026-12-18 | 128.23 | 172.90 | 175.75 | 0.00 | - | 2 | 98 | 52.74% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01420000 | 2024-03-21 2:16PM EDT | 2024-05-17 | 505.93 | 650.20 | 665.20 | 0.00 | - | 12 | 0 | 460.36% |
| NVDA240621P01420000 | 2024-04-30 12:25PM EDT | 2024-06-21 | 546.04 | 506.70 | 524.30 | 0.00 | - | 2 | 0 | 82.70% |
| NVDA240719P01420000 | 2024-04-18 10:02AM EDT | 2024-07-19 | 577.70 | 506.80 | 524.30 | 0.00 | - | 2 | 0 | 64.95% |
| NVDA240816P01420000 | 2024-05-07 3:48PM EDT | 2024-08-16 | 515.40 | 513.85 | 520.75 | 0.00 | - | 2 | 1 | 49.45% |
| NVDA240920P01420000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 627.35 | 513.85 | 521.70 | 0.00 | - | 860 | 0 | 44.12% |
| NVDA241018P01420000 | 2024-04-19 3:22PM EDT | 2024-10-18 | 649.25 | 516.70 | 523.10 | 0.00 | - | 108 | 0 | 41.98% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 70.99% |
| NVDA241220P01420000 | 2024-03-12 11:48AM EDT | 2024-12-20 | 538.17 | 536.70 | 541.00 | 0.00 | - | - | 1 | 48.61% |
| NVDA250117P01420000 | 2024-04-05 2:58PM EDT | 2025-01-17 | 551.58 | 537.75 | 543.80 | 0.00 | - | 2 | 13 | 47.35% |
| NVDA250321P01420000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 526.95 | 526.70 | 540.00 | -51.72 | -8.94% | 2 | 22 | 40.60% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 51.85% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 2025-12-19 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 44.66% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 40.65% |
| NVDA261218P01420000 | 2024-05-08 12:22PM EDT | 2026-12-18 | 577.46 | 567.65 | 581.80 | -42.54 | -6.86% | 2 | 2 | 33.13% |
© 2024 Yahoo. Tutti i diritti riservati.