Italia markets open in 8 hours 26 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
1,0754 -0,0005 (-0,04%) Bitcoin EUR
57.057,69 -1.546,40 (-2,64%) CMC Crypto 200
1.301,06 +6,39 (+0,49%)
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:1480.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01480000 | 2024-05-08 9:54AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 9 | 480 | 85.16% |
| NVDA240621C01480000 | 2024-05-06 12:55PM EDT | 2024-06-21 | 1.73 | 1.21 | 1.33 | 0.00 | - | 3 | 441 | 63.87% |
| NVDA240719C01480000 | 2024-05-07 1:48PM EDT | 2024-07-19 | 3.27 | 2.73 | 2.94 | 0.00 | - | 6 | 566 | 56.57% |
| NVDA240816C01480000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 5.65 | 5.15 | 5.55 | 0.00 | - | 2 | 360 | 53.76% |
| NVDA240920C01480000 | 2024-05-07 3:16PM EDT | 2024-09-20 | 11.60 | 10.70 | 11.25 | 0.00 | - | 5 | 687 | 53.76% |
| NVDA241018C01480000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 14.73 | 14.45 | 14.95 | 0.00 | - | 7 | 42 | 52.45% |
| NVDA241115C01480000 | 2024-05-03 1:37PM EDT | 2024-11-15 | 19.40 | 19.30 | 19.75 | 0.00 | - | 10 | 385 | 52.13% |
| NVDA241220C01480000 | 2024-05-07 12:26PM EDT | 2024-12-20 | 29.48 | 26.55 | 27.25 | 0.00 | - | 1 | 55 | 52.43% |
| NVDA250117C01480000 | 2024-05-08 3:01PM EDT | 2025-01-17 | 30.80 | 30.85 | 31.55 | -1.43 | -4.44% | 2 | 1,897 | 51.72% |
| NVDA250221C01480000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 21.27 | 38.05 | 39.00 | 0.00 | - | 2 | 24 | 51.85% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 2025-03-21 | 40.57 | 43.95 | 44.75 | 0.00 | - | 2 | 2 | 51.90% |
| NVDA250620C01480000 | 2024-05-08 10:59AM EDT | 2025-06-20 | 63.88 | 62.15 | 63.20 | -4.12 | -6.06% | 8 | 579 | 51.88% |
| NVDA251219C01480000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 105.20 | 99.15 | 100.20 | 0.00 | - | 1 | 56 | 52.35% |
| NVDA260116C01480000 | 2024-05-07 3:02PM EDT | 2026-01-16 | 104.75 | 103.75 | 105.00 | 0.00 | - | 4 | 605 | 52.23% |
| NVDA260618C01480000 | 2024-05-06 2:27PM EDT | 2026-06-18 | 139.70 | 131.95 | 133.30 | 0.00 | - | 1 | 46 | 52.45% |
| NVDA261218C01480000 | 2024-05-08 11:15AM EDT | 2026-12-18 | 162.00 | 162.00 | 164.85 | +6.60 | +4.25% | 2 | 617 | 52.55% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01480000 | 2024-03-28 9:59AM EDT | 2024-05-17 | 573.13 | 597.20 | 612.00 | 0.00 | - | 2 | 0 | 254.72% |
| NVDA240621P01480000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 560.44 | 566.70 | 584.30 | 0.00 | - | 315 | 0 | 88.23% |
| NVDA240719P01480000 | 2024-05-07 9:43AM EDT | 2024-07-19 | 570.16 | 566.90 | 584.00 | 0.00 | - | 2 | 0 | 68.77% |
| NVDA240816P01480000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 602.38 | 566.75 | 584.30 | 0.00 | - | 2 | 4 | 58.93% |
| NVDA240920P01480000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 612.32 | 574.20 | 579.05 | 0.00 | - | 2 | 0 | 42.34% |
| NVDA241018P01480000 | 2024-04-25 3:34PM EDT | 2024-10-18 | 651.62 | 574.65 | 580.40 | 0.00 | - | 2 | 0 | 41.00% |
| NVDA241115P01480000 | 2024-04-24 10:22AM EDT | 2024-11-15 | 651.75 | 571.10 | 586.40 | 0.00 | - | 2 | 0 | 44.89% |
| NVDA241220P01480000 | 2024-03-15 9:31AM EDT | 2024-12-20 | 623.97 | 599.85 | 607.00 | 0.00 | - | 2 | 12 | 52.85% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 609.55 | 578.80 | 585.05 | 0.00 | - | 3 | 0 | 37.82% |
| NVDA250221P01480000 | 2024-05-07 11:34AM EDT | 2025-02-21 | 584.30 | 580.10 | 593.00 | 0.00 | - | 2 | 1 | 41.05% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 2025-03-21 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 47.83% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 61.64% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 38.38% |
| NVDA260116P01480000 | 2024-05-01 12:56PM EDT | 2026-01-16 | 671.91 | 598.65 | 614.00 | 0.00 | - | 17 | 52 | 35.44% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 42.16% |
| NVDA261218P01480000 | 2024-05-06 1:00PM EDT | 2026-12-18 | 614.98 | 614.00 | 634.00 | 0.00 | - | 40 | 195 | 33.07% |
© 2024 Yahoo. Tutti i diritti riservati.