Italia markets closed
Dow Jones
38.950,65 +66,39 (+0,17%) Nasdaq
16.271,00 -61,56 (-0,38%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.200,57 -864,37 (-1,46%) CMC Crypto 200
1.326,53 +31,86 (+2,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:40PM EDT. Mercato aperto.
Prezzo d'esercizio:1640.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01640000 | 2024-05-07 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,390 | 96.88% |
| NVDA240621C01640000 | 2024-05-07 9:54AM EDT | 2024-06-21 | 0.55 | 0.50 | 0.58 | 0.00 | - | 6 | 866 | 67.80% |
| NVDA240719C01640000 | 2024-05-08 12:09PM EDT | 2024-07-19 | 1.28 | 1.27 | 1.39 | -0.58 | -31.18% | 5 | 357 | 59.45% |
| NVDA240816C01640000 | 2024-05-07 1:59PM EDT | 2024-08-16 | 2.95 | 2.56 | 2.82 | 0.00 | - | 6 | 376 | 55.89% |
| NVDA240920C01640000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 6.61 | 6.10 | 6.25 | 0.00 | - | 33 | 782 | 55.39% |
| NVDA241115C01640000 | 2024-05-08 11:54AM EDT | 2024-11-15 | 11.65 | 11.60 | 11.85 | -0.75 | -6.05% | 50 | 448 | 53.00% |
| NVDA241220C01640000 | 2024-05-01 10:25AM EDT | 2024-12-20 | 12.89 | 16.75 | 17.15 | 0.00 | - | 6 | 258 | 53.01% |
| NVDA250117C01640000 | 2024-05-07 2:28PM EDT | 2025-01-17 | 20.65 | 20.00 | 20.50 | 0.00 | - | 2 | 830 | 52.25% |
| NVDA250221C01640000 | 2024-04-23 12:46PM EDT | 2025-02-21 | 16.42 | 25.35 | 26.15 | 0.00 | - | 2 | 245 | 52.16% |
| NVDA250321C01640000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 19.80 | 30.00 | 30.70 | 0.00 | - | 3 | 138 | 52.13% |
| NVDA250620C01640000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 50.20 | 44.80 | 45.85 | 0.00 | - | 1 | 692 | 51.88% |
| NVDA251219C01640000 | 2024-05-07 10:48AM EDT | 2025-12-19 | 77.41 | 77.00 | 78.15 | 0.00 | - | 4 | 163 | 52.12% |
| NVDA260116C01640000 | 2024-05-08 11:03AM EDT | 2026-01-16 | 83.80 | 81.25 | 82.45 | +0.50 | +0.60% | 15 | 395 | 52.00% |
| NVDA260618C01640000 | 2024-04-19 11:10AM EDT | 2026-06-18 | 82.64 | 107.15 | 108.30 | 0.00 | - | 1 | 34 | 52.12% |
| NVDA261218C01640000 | 2024-05-08 9:37AM EDT | 2026-12-18 | 138.00 | 136.10 | 138.40 | -0.70 | -0.50% | 1 | 3,937 | 52.27% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01640000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 729.25 | 757.15 | 772.00 | 0.00 | - | 2 | 0 | 277.16% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 130.14% |
| NVDA240719P01640000 | 2024-03-15 11:28AM EDT | 2024-07-19 | 751.83 | 755.60 | 765.05 | 0.00 | - | 2 | 0 | 97.67% |
| NVDA240816P01640000 | 2024-03-14 12:08PM EDT | 2024-08-16 | 776.60 | 751.35 | 765.30 | 0.00 | - | 1 | 0 | 80.94% |
| NVDA240920P01640000 | 2024-04-29 10:22AM EDT | 2024-09-20 | 766.25 | 737.05 | 742.15 | 0.00 | - | 4 | 0 | 46.46% |
| NVDA241115P01640000 | 2024-03-27 12:08PM EDT | 2024-11-15 | 740.19 | 757.15 | 771.25 | 0.00 | - | 2 | 0 | 63.05% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 54.01% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 2025-01-17 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 52.25% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 736.70 | 744.35 | 0.00 | - | 2 | 0 | 35.69% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 45.85% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 744.50 | 754.90 | +11.10 | +1.50% | 4 | 0 | 31.95% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 36.50% |
| NVDA261218P01640000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 803.79 | 756.90 | 771.80 | 0.00 | - | 2 | 23 | 30.57% |
© 2024 Yahoo. Tutti i diritti riservati.