Italia markets close in 4 hours 35 minutes
FTSE MIB
34.201,27 -41,22 (-0,12%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,63 -0,75 (-0,96%) Bitcoin EUR
58.065,09 -1.542,06 (-2,59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1580.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01580000 | 2024-05-06 2:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 391 | 50.00% |
| NVDA240621C01580000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 25.00% |
| NVDA240719C01580000 | 2024-05-07 1:35PM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 25.00% |
| NVDA240816C01580000 | 2024-05-03 1:18PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA240920C01580000 | 2024-05-07 11:29AM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| NVDA241018C01580000 | 2024-05-07 3:32PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 12.50% |
| NVDA241115C01580000 | 2024-05-06 3:05PM EDT | 2024-11-15 | 17.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA241220C01580000 | 2024-05-07 1:46PM EDT | 2024-12-20 | 22.09 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| NVDA250117C01580000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250221C01580000 | 2024-04-02 1:39PM EDT | 2025-02-21 | 36.69 | 24.40 | 25.30 | 0.00 | - | 2 | 116 | 49.32% |
| NVDA250321C01580000 | 2024-04-19 2:42PM EDT | 2025-03-21 | 20.05 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| NVDA250620C01580000 | 2024-04-22 1:32PM EDT | 2025-06-20 | 30.34 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| NVDA251219C01580000 | 2024-05-01 12:09PM EDT | 2025-12-19 | 62.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| NVDA260116C01580000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 89.54 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 6.25% |
| NVDA260618C01580000 | 2024-05-06 11:35AM EDT | 2026-06-18 | 123.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01580000 | 2024-05-06 10:04AM EDT | 2026-12-18 | 150.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01580000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 676.27 | 696.45 | 712.00 | 0.00 | - | 30 | 0 | 278.10% |
| NVDA240621P01580000 | 2024-04-01 12:33PM EDT | 2024-06-21 | 680.25 | 724.85 | 729.70 | 0.00 | - | 88 | 0 | 157.20% |
| NVDA240719P01580000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 673.59 | 697.05 | 712.00 | 0.00 | - | 2 | 0 | 103.25% |
| NVDA240816P01580000 | 2024-03-28 1:36PM EDT | 2024-08-16 | 673.96 | 697.05 | 711.20 | 0.00 | - | 2 | 0 | 87.45% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 98.18% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 61.48% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 75.64% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 678.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 89.10% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 54.99% |
| NVDA260116P01580000 | 2024-03-21 12:56PM EDT | 2026-01-16 | 679.75 | 812.00 | 830.00 | 0.00 | - | 2 | 10 | 64.76% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 38.20% |
| NVDA261218P01580000 | 2024-03-13 12:40PM EDT | 2026-12-18 | 730.38 | 716.00 | 734.00 | 0.00 | - | 28 | 12 | 35.68% |
© 2024 Yahoo. Tutti i diritti riservati.