Italia markets closed
Dow Jones
39.019,26 +135,00 (+0,35%) Nasdaq
16.298,32 -34,23 (-0,21%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.346,39 -434,82 (-0,74%) CMC Crypto 200
1.328,99 +34,31 (+2,65%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:27PM EDT. Mercato aperto.
Prezzo d'esercizio:1540.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01540000 | 2024-05-06 11:42AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 100 | 242 | 93.75% |
| NVDA240621C01540000 | 2024-05-07 11:11AM EDT | 2024-06-21 | 1.05 | 0.84 | 0.95 | 0.00 | - | 2 | 127 | 65.04% |
| NVDA240719C01540000 | 2024-05-07 12:09PM EDT | 2024-07-19 | 2.35 | 2.05 | 2.17 | -0.11 | -4.47% | 10 | 115 | 57.47% |
| NVDA240816C01540000 | 2024-05-08 12:05PM EDT | 2024-08-16 | 3.90 | 3.95 | 4.20 | -0.80 | -17.02% | 42 | 107 | 54.33% |
| NVDA240920C01540000 | 2024-05-08 9:48AM EDT | 2024-09-20 | 8.80 | 8.75 | 9.00 | -0.54 | -5.78% | 33 | 104 | 54.30% |
| NVDA241018C01540000 | 2024-05-06 1:20PM EDT | 2024-10-18 | 14.25 | 11.80 | 12.10 | 0.00 | - | 2 | 104 | 52.76% |
| NVDA241115C01540000 | 2024-04-29 9:53AM EDT | 2024-11-15 | 14.16 | 15.85 | 16.25 | 0.00 | - | 400 | 418 | 52.27% |
| NVDA241220C01540000 | 2024-05-07 12:12PM EDT | 2024-12-20 | 25.02 | 22.30 | 22.75 | 0.00 | - | 1 | 44 | 52.46% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 18.50 | 26.10 | 26.60 | 0.00 | - | 7 | 16 | 51.69% |
| NVDA250221C01540000 | 2024-04-22 1:50PM EDT | 2025-02-21 | 18.35 | 32.65 | 33.50 | 0.00 | - | 2 | 21 | 51.81% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 26.90 | 38.00 | 38.60 | 0.00 | - | 1 | 19 | 51.78% |
| NVDA250620C01540000 | 2024-05-07 10:21AM EDT | 2025-06-20 | 53.00 | 54.75 | 55.65 | 0.00 | - | 1 | 50 | 51.65% |
| NVDA251219C01540000 | 2024-05-06 12:29PM EDT | 2025-12-19 | 96.14 | 89.95 | 91.10 | 0.00 | - | 1 | 119 | 52.08% |
| NVDA260116C01540000 | 2024-04-26 2:25PM EDT | 2026-01-16 | 89.92 | 94.45 | 95.60 | 0.00 | - | 6 | 79 | 51.95% |
| NVDA260618C01540000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 94.17 | 121.85 | 123.30 | 0.00 | - | 1 | 18 | 52.17% |
| NVDA261218C01540000 | 2024-04-17 3:26PM EDT | 2026-12-18 | 127.81 | 151.55 | 154.30 | 0.00 | - | 2 | 99 | 52.29% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01540000 | 2024-03-22 12:10PM EDT | 2024-05-17 | 593.61 | 770.65 | 785.65 | 0.00 | - | 20 | 0 | 493.19% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 172.04% |
| NVDA240719P01540000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 619.85 | 635.20 | 640.20 | 0.00 | - | 2 | 0 | 57.23% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 635.15 | 640.15 | 0.00 | - | 2 | 0 | 55.32% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 635.05 | 640.30 | 0.00 | - | - | 0 | 47.97% |
| NVDA241018P01540000 | 2024-03-19 9:37AM EDT | 2024-10-18 | 680.36 | 690.30 | 695.15 | 0.00 | - | 10 | 0 | 82.57% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 98.20% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 637.35 | 642.15 | 0.00 | - | 1 | 1 | 39.55% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 745.83 | 637.80 | 643.30 | 0.00 | - | 2 | 0 | 38.54% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 50.81% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 50.14% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 47.18% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 40.14% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 37.94% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 36.24% |
© 2024 Yahoo. Tutti i diritti riservati.