Italia markets open in 5 hours 16 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.278,28 +75,91 (+0,20%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
57.144,02 -1.115,88 (-1,92%) CMC Crypto 200
1.309,79 +15,12 (+1,17%)
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:1560.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01560000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 498 | 93.75% |
| NVDA240621C01560000 | 2024-05-08 11:32AM EDT | 2024-06-21 | 0.80 | 0.73 | 0.92 | -0.13 | -13.98% | 10 | 265 | 66.46% |
| NVDA240719C01560000 | 2024-05-06 2:50PM EDT | 2024-07-19 | 2.08 | 1.82 | 2.08 | 0.00 | - | 15 | 978 | 58.34% |
| NVDA240816C01560000 | 2024-05-06 2:14PM EDT | 2024-08-16 | 4.72 | 3.55 | 4.00 | 0.00 | - | 4 | 71 | 54.94% |
| NVDA240920C01560000 | 2024-05-08 2:51PM EDT | 2024-09-20 | 8.20 | 8.00 | 8.45 | +0.15 | +1.86% | 2 | 694 | 54.64% |
| NVDA241018C01560000 | 2024-05-07 3:26PM EDT | 2024-10-18 | 11.60 | 10.85 | 11.45 | 0.00 | - | 1 | 40 | 53.03% |
| NVDA241115C01560000 | 2024-05-07 9:57AM EDT | 2024-11-15 | 15.37 | 14.55 | 15.40 | 0.00 | - | 1 | 69 | 52.42% |
| NVDA241220C01560000 | 2024-05-06 11:26AM EDT | 2024-12-20 | 24.70 | 21.15 | 21.70 | 0.00 | - | 8 | 121 | 52.73% |
| NVDA250117C01560000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 26.00 | 24.85 | 25.50 | 0.00 | - | 1 | 184 | 51.96% |
| NVDA250221C01560000 | 2024-04-16 10:22AM EDT | 2025-02-21 | 30.33 | 31.25 | 32.15 | 0.00 | - | 2 | 110 | 52.04% |
| NVDA250321C01560000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 39.35 | 36.10 | 37.20 | 0.00 | - | 6 | 506 | 51.92% |
| NVDA250620C01560000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 43.85 | 53.05 | 53.95 | 0.00 | - | 2 | 98 | 51.85% |
| NVDA251219C01560000 | 2024-04-25 11:41AM EDT | 2025-12-19 | 61.25 | 87.65 | 88.90 | 0.00 | - | 1 | 36 | 52.21% |
| NVDA260116C01560000 | 2024-05-07 9:45AM EDT | 2026-01-16 | 95.73 | 92.15 | 93.50 | 0.00 | - | 2 | 36 | 52.10% |
| NVDA260618C01560000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 74.63 | 117.05 | 120.75 | 0.00 | - | 12 | 61 | 52.04% |
| NVDA261218C01560000 | 2024-05-06 9:55AM EDT | 2026-12-18 | 152.65 | 148.60 | 151.65 | 0.00 | - | 2 | 291 | 52.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01560000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 651.34 | 677.10 | 691.25 | 0.00 | - | 6 | 0 | 285.28% |
| NVDA240621P01560000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 685.37 | 646.35 | 664.25 | 0.00 | - | 2 | 0 | 96.09% |
| NVDA240719P01560000 | 2024-05-06 11:15AM EDT | 2024-07-19 | 645.91 | 649.25 | 664.25 | 0.00 | - | 2 | 0 | 52.52% |
| NVDA240816P01560000 | 2024-05-06 2:20PM EDT | 2024-08-16 | 642.07 | 650.10 | 663.15 | 0.00 | - | 4 | 0 | 62.00% |
| NVDA240920P01560000 | 2024-05-06 2:21PM EDT | 2024-09-20 | 642.57 | 647.05 | 662.65 | 0.00 | - | 2 | 0 | 52.65% |
| NVDA241018P01560000 | 2024-03-12 11:55AM EDT | 2024-10-18 | 662.35 | 670.40 | 673.95 | 0.00 | - | 1 | 0 | 57.98% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 60.33% |
| NVDA241220P01560000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 691.28 | 654.75 | 661.20 | 0.00 | - | 32 | 0 | 38.94% |
| NVDA250117P01560000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 765.72 | 654.90 | 666.00 | 0.00 | - | 2 | 0 | 41.69% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 2025-02-21 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 51.49% |
| NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 657.00 | 656.60 | 670.00 | -10.05 | -1.51% | 2 | 1 | 40.22% |
| NVDA250620P01560000 | 2024-05-07 2:44PM EDT | 2025-06-20 | 662.00 | 660.75 | 674.00 | 0.00 | - | 2 | 1 | 37.67% |
| NVDA251219P01560000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 675.70 | 668.15 | 684.00 | +8.55 | +1.28% | 8 | 0 | 35.25% |
| NVDA260116P01560000 | 2024-03-14 12:51PM EDT | 2026-01-16 | 707.55 | 689.00 | 702.00 | 0.00 | - | 121 | 73 | 40.12% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 2026-06-18 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 37.95% |
| NVDA261218P01560000 | 2024-03-13 1:15PM EDT | 2026-12-18 | 708.07 | 698.05 | 718.00 | 0.00 | - | - | 7 | 35.86% |
© 2024 Yahoo. Tutti i diritti riservati.