Italia markets close in 37 minutes
FTSE MIB
34.177,53 -64,96 (-0,19%) Dow Jones
38.958,27 +74,01 (+0,19%) Nasdaq
16.332,67 +0,12 (+0,00%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
78,51 +0,13 (+0,17%) Bitcoin EUR
58.295,77 -768,57 (-1,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:53AM EDT. Mercato aperto.
Prezzo d'esercizio:1650.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01650000 | 2024-05-07 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,059 | 25,272 | 178.13% |
| NVDA240517C01650000 | 2024-05-06 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 96.88% |
| NVDA240524C01650000 | 2024-05-07 2:28PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.20 | -0.07 | -41.18% | 26 | 140 | 95.70% |
| NVDA240531C01650000 | 2024-05-07 12:45PM EDT | 2024-05-31 | 0.27 | 0.15 | 0.29 | 0.00 | - | 7 | 60 | 83.98% |
| NVDA240621C01650000 | 2024-05-07 1:02PM EDT | 2024-06-21 | 0.65 | 0.50 | 0.59 | 0.00 | - | 2 | 246 | 67.48% |
| NVDA240719C01650000 | 2024-05-07 2:02PM EDT | 2024-07-19 | 1.37 | 1.28 | 1.43 | 0.00 | - | 3 | 129 | 59.27% |
| NVDA240816C01650000 | 2024-05-06 12:42PM EDT | 2024-08-16 | 3.40 | 2.66 | 2.92 | 0.00 | - | 2 | 43 | 55.88% |
| NVDA240920C01650000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 6.75 | 6.35 | 6.55 | 0.00 | - | 2 | 24 | 55.51% |
| NVDA241018C01650000 | 2024-05-07 11:39AM EDT | 2024-10-18 | 9.10 | 8.70 | 9.00 | 0.00 | - | 1 | 20 | 53.75% |
| NVDA241115C01650000 | 2024-05-07 12:16PM EDT | 2024-11-15 | 12.35 | 12.00 | 12.30 | -0.65 | -5.00% | 1 | 47 | 53.09% |
| NVDA241220C01650000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 16.85 | 17.25 | 17.70 | 0.00 | - | 3 | 87 | 53.08% |
| NVDA250117C01650000 | 2024-05-08 9:41AM EDT | 2025-01-17 | 19.92 | 20.65 | 21.05 | +2.27 | +12.86% | 45 | 81 | 52.32% |
| NVDA250221C01650000 | 2024-05-07 12:53PM EDT | 2025-02-21 | 25.70 | 26.00 | 26.65 | -1.80 | -6.55% | 1 | 206 | 52.16% |
| NVDA250321C01650000 | 2024-05-07 9:59AM EDT | 2025-03-21 | 29.15 | 30.60 | 31.25 | 0.00 | - | 1 | 336 | 52.09% |
| NVDA250620C01650000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 43.10 | 45.50 | 46.30 | 0.00 | - | 1 | 90 | 51.77% |
| NVDA251219C01650000 | 2024-05-07 10:45AM EDT | 2025-12-19 | 76.37 | 78.10 | 79.15 | 0.00 | - | 5 | 26 | 52.06% |
| NVDA260116C01650000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 74.00 | 82.70 | 83.65 | 0.00 | - | 1 | 93 | 51.99% |
| NVDA260618C01650000 | 2024-04-17 11:51AM EDT | 2026-06-18 | 91.80 | 108.75 | 110.10 | 0.00 | - | 8 | 4 | 52.13% |
| NVDA261218C01650000 | 2024-04-24 1:06PM EDT | 2026-12-18 | 98.00 | 137.20 | 139.85 | 0.00 | - | 2 | 22 | 52.14% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01650000 | 2024-03-15 10:05AM EDT | 2024-05-17 | 778.00 | 765.65 | 770.25 | 0.00 | - | 1 | 0 | 280.76% |
| NVDA240621P01650000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 746.38 | 766.40 | 782.00 | 0.00 | - | 10 | 0 | 140.53% |
| NVDA240719P01650000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 759.50 | 765.60 | 775.05 | 0.00 | - | 11 | 0 | 106.44% |
| NVDA240816P01650000 | 2024-03-13 10:07AM EDT | 2024-08-16 | 763.15 | 761.55 | 766.50 | 0.00 | - | 3 | 0 | 84.67% |
| NVDA240920P01650000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 781.98 | 737.75 | 744.10 | 0.00 | - | 2 | 0 | 47.30% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 739.80 | 745.20 | 0.00 | - | 4 | 0 | 45.65% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 65.76% |
| NVDA241220P01650000 | 2024-03-27 10:44AM EDT | 2024-12-20 | 751.61 | 776.90 | 781.75 | 0.00 | - | 8 | 0 | 65.38% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 2025-01-17 | 774.11 | 759.25 | 765.70 | 0.00 | - | 1 | 0 | 52.36% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 53.00% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 50.80% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 72.21% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 748.45 | 759.20 | 0.00 | - | - | 0 | 33.04% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 37.88% |
© 2024 Yahoo. Tutti i diritti riservati.