Italia markets close in 57 minutes
FTSE MIB
34.130,89 -111,60 (-0,33%) Dow Jones
38.904,52 +20,26 (+0,05%) Nasdaq
16.309,52 -23,04 (-0,14%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,98 -0,40 (-0,51%) Bitcoin EUR
58.153,65 -725,75 (-1,23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:33AM EDT. Mercato aperto.
Prezzo d'esercizio:1670.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01670000 | 2024-05-07 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 111 | 103.13% |
| NVDA240621C01670000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 0.67 | 0.41 | 0.54 | 0.00 | - | 1 | 89 | 67.58% |
| NVDA240719C01670000 | 2024-05-06 11:21AM EDT | 2024-07-19 | 1.54 | 1.12 | 1.28 | 0.00 | - | 1 | 53 | 59.28% |
| NVDA240816C01670000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 2.60 | 2.38 | 2.62 | 0.00 | - | 1 | 23 | 55.82% |
| NVDA240920C01670000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 4.60 | 5.75 | 6.00 | 0.00 | - | 1 | 26 | 55.39% |
| NVDA241018C01670000 | 2024-04-16 10:23AM EDT | 2024-10-18 | 9.40 | 7.85 | 8.40 | 0.00 | - | 1 | 6 | 53.62% |
| NVDA241115C01670000 | 2024-05-07 12:41PM EDT | 2024-11-15 | 12.10 | 11.00 | 11.30 | 0.00 | - | 3 | 11 | 52.86% |
| NVDA241220C01670000 | 2024-05-01 12:00PM EDT | 2024-12-20 | 10.60 | 16.00 | 16.70 | 0.00 | - | 2 | 16 | 52.96% |
| NVDA250117C01670000 | 2024-05-01 12:57PM EDT | 2025-01-17 | 12.90 | 19.00 | 19.55 | 0.00 | - | 12 | 42 | 51.99% |
| NVDA250221C01670000 | 2024-04-30 11:37AM EDT | 2025-02-21 | 23.25 | 24.30 | 25.05 | 0.00 | - | 1 | 41 | 51.92% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 2025-03-21 | 19.24 | 28.80 | 29.45 | 0.00 | - | 3 | 52 | 51.87% |
| NVDA250620C01670000 | 2024-05-07 3:05PM EDT | 2025-06-20 | 44.07 | 43.20 | 44.35 | 0.00 | - | 1 | 6 | 51.59% |
| NVDA251219C01670000 | 2024-05-07 10:42AM EDT | 2025-12-19 | 74.25 | 75.20 | 76.25 | 0.00 | - | 2 | 39 | 51.85% |
| NVDA260116C01670000 | 2024-04-30 10:02AM EDT | 2026-01-16 | 76.85 | 78.70 | 80.15 | 0.00 | - | 3 | 8 | 51.59% |
| NVDA260618C01670000 | 2024-04-17 1:20PM EDT | 2026-06-18 | 86.70 | 104.60 | 106.05 | 0.00 | - | 23 | 7 | 51.76% |
| NVDA261218C01670000 | 2024-04-19 2:29PM EDT | 2026-12-18 | 89.73 | 132.90 | 135.45 | 0.00 | - | 2 | 43 | 51.80% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01670000 | 2024-03-12 1:48PM EDT | 2024-05-17 | 770.45 | 761.50 | 765.80 | 0.00 | - | - | 0 | 174.32% |
| NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 2024-06-21 | 778.90 | 785.60 | 795.25 | 0.00 | - | 3 | 0 | 137.74% |
| NVDA240719P01670000 | 2024-03-14 9:47AM EDT | 2024-07-19 | 784.20 | 785.60 | 795.25 | 0.00 | - | 2 | 0 | 108.15% |
| NVDA240816P01670000 | 2024-03-21 9:33AM EDT | 2024-08-16 | 752.20 | 900.40 | 915.40 | 0.00 | - | 1 | 0 | 166.06% |
| NVDA240920P01670000 | 2024-03-26 11:06AM EDT | 2024-09-20 | 727.57 | 854.50 | 859.45 | 0.00 | - | 2 | 0 | 118.46% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 796.22 | 761.15 | 768.10 | 0.00 | - | 2 | 0 | 44.00% |
| NVDA250117P01670000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 753.12 | 761.50 | 768.05 | 0.00 | - | 64 | 0 | 41.47% |
| NVDA250221P01670000 | 2024-03-08 3:19PM EDT | 2025-02-21 | 794.69 | 782.45 | 799.75 | 0.00 | - | 4 | 0 | 54.66% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 2025-12-19 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01670000 | 2024-04-02 9:38AM EDT | 2026-06-18 | 799.00 | 820.30 | 844.30 | 0.00 | - | - | 0 | 47.03% |
© 2024 Yahoo. Tutti i diritti riservati.