Italia markets open in 7 hours 40 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
56.807,47 -1.195,27 (-2,06%) 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:1520.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01520000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 42 | 619 | 93.75% |
| NVDA240621C01520000 | 2024-05-07 10:45AM EDT | 2024-06-21 | 0.99 | 0.93 | 1.13 | 0.00 | - | 5 | 156 | 64.88% |
| NVDA240719C01520000 | 2024-05-07 2:00PM EDT | 2024-07-19 | 2.49 | 2.22 | 2.43 | 0.00 | - | 8 | 113 | 57.18% |
| NVDA240816C01520000 | 2024-05-07 9:50AM EDT | 2024-08-16 | 4.40 | 4.25 | 4.70 | 0.00 | - | 1 | 58 | 54.19% |
| NVDA240920C01520000 | 2024-05-08 9:45AM EDT | 2024-09-20 | 9.80 | 9.15 | 9.75 | +0.15 | +1.55% | 1 | 10 | 54.05% |
| NVDA241018C01520000 | 2024-05-07 3:38PM EDT | 2024-10-18 | 13.20 | 12.40 | 13.00 | 0.00 | - | 4 | 44 | 52.57% |
| NVDA241115C01520000 | 2024-05-03 2:48PM EDT | 2024-11-15 | 17.14 | 17.00 | 17.40 | 0.00 | - | 2 | 86 | 52.29% |
| NVDA241220C01520000 | 2024-05-06 3:02PM EDT | 2024-12-20 | 27.76 | 23.70 | 24.25 | 0.00 | - | 4 | 91 | 52.51% |
| NVDA250117C01520000 | 2024-05-06 10:44AM EDT | 2025-01-17 | 31.00 | 27.70 | 28.35 | 0.00 | - | 20 | 57 | 51.79% |
| NVDA250221C01520000 | 2024-05-06 2:58PM EDT | 2025-02-21 | 39.64 | 34.35 | 35.50 | 0.00 | - | 2 | 27 | 51.89% |
| NVDA250321C01520000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 45.04 | 40.00 | 40.70 | 0.00 | - | 31 | 51 | 51.89% |
| NVDA250620C01520000 | 2024-04-30 10:17AM EDT | 2025-06-20 | 56.30 | 57.50 | 58.40 | 0.00 | - | 2 | 17 | 51.85% |
| NVDA251219C01520000 | 2024-05-08 11:06AM EDT | 2025-12-19 | 94.47 | 93.30 | 94.35 | -3.53 | -3.60% | 1 | 22 | 52.26% |
| NVDA260116C01520000 | 2024-05-03 1:11PM EDT | 2026-01-16 | 93.70 | 97.40 | 99.00 | 0.00 | - | 6 | 427 | 52.09% |
| NVDA260618C01520000 | 2024-04-24 3:21PM EDT | 2026-06-18 | 85.74 | 125.45 | 126.85 | 0.00 | - | 2 | 20 | 52.34% |
| NVDA261218C01520000 | 2024-05-01 3:05PM EDT | 2026-12-18 | 136.00 | 155.20 | 158.05 | 0.00 | - | 1 | 20 | 52.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01520000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 616.53 | 637.15 | 651.10 | 0.00 | - | 2 | 0 | 262.15% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 615.61 | 636.90 | 652.00 | 0.00 | - | 16 | 0 | 124.01% |
| NVDA240719P01520000 | 2024-03-14 11:00AM EDT | 2024-07-19 | 641.59 | 635.60 | 645.05 | 0.00 | - | 41 | 0 | 93.13% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 653.82 | 606.35 | 624.35 | 0.00 | - | 2 | 0 | 61.35% |
| NVDA240920P01520000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 602.75 | 612.40 | 620.20 | 0.00 | - | 2 | 0 | 46.52% |
| NVDA241018P01520000 | 2024-03-20 10:17AM EDT | 2024-10-18 | 637.75 | 750.90 | 765.90 | 0.00 | - | 2 | 0 | 120.62% |
| NVDA241115P01520000 | 2024-04-22 2:47PM EDT | 2024-11-15 | 725.87 | 614.40 | 620.70 | 0.00 | - | 2 | 0 | 39.95% |
| NVDA241220P01520000 | 2024-04-09 12:41PM EDT | 2024-12-20 | 672.06 | 616.10 | 626.80 | 0.00 | - | 1 | 0 | 43.26% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 683.80 | 616.55 | 623.30 | 0.00 | - | 2 | 0 | 37.64% |
| NVDA250221P01520000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 621.90 | 617.75 | 630.00 | 0.00 | - | 2 | 1 | 40.61% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 2025-03-21 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 50.98% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 2026-01-16 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 40.08% |
| NVDA260618P01520000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 675.20 | 657.15 | 674.00 | 0.00 | - | - | 3 | 37.86% |
| NVDA261218P01520000 | 2024-04-16 3:22PM EDT | 2026-12-18 | 667.35 | 650.30 | 664.05 | 0.00 | - | 1 | 6 | 31.86% |
© 2024 Yahoo. Tutti i diritti riservati.