Italia markets open in 7 hours 27 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
56.733,29 -1.277,62 (-2,20%) CMC Crypto 200
1.302,27 +7,60 (+0,59%)
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:1700.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01700000 | 2024-05-07 3:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,986 | 5,081 | 187.50% |
| NVDA240517C01700000 | 2024-05-06 12:08PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 322 | 107.03% |
| NVDA240524C01700000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.14 | -0.04 | -22.22% | 6 | 93 | 99.22% |
| NVDA240531C01700000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 0.21 | 0.10 | 0.21 | -0.01 | -4.55% | 1 | 200 | 85.45% |
| NVDA240621C01700000 | 2024-05-08 2:20PM EDT | 2024-06-21 | 0.40 | 0.29 | 0.48 | -0.09 | -18.37% | 3 | 2,588 | 68.21% |
| NVDA240719C01700000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 1.05 | 0.95 | 1.10 | -0.04 | -3.67% | 3 | 160 | 59.94% |
| NVDA240816C01700000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 2.18 | 2.11 | 2.28 | -0.61 | -21.86% | 23 | 68 | 56.45% |
| NVDA240920C01700000 | 2024-05-07 3:18PM EDT | 2024-09-20 | 5.38 | 5.00 | 5.35 | 0.00 | - | 3 | 217 | 55.75% |
| NVDA241018C01700000 | 2024-05-07 12:06PM EDT | 2024-10-18 | 8.00 | 6.95 | 7.35 | 0.00 | - | 1 | 115 | 53.83% |
| NVDA241115C01700000 | 2024-05-07 10:24AM EDT | 2024-11-15 | 9.80 | 9.90 | 10.45 | 0.00 | - | 1 | 266 | 53.32% |
| NVDA241220C01700000 | 2024-05-08 10:03AM EDT | 2024-12-20 | 14.90 | 14.55 | 15.55 | -1.10 | -6.88% | 18 | 155 | 53.37% |
| NVDA250117C01700000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 17.75 | 17.45 | 17.90 | -0.31 | -1.72% | 38 | 860 | 52.28% |
| NVDA250221C01700000 | 2024-05-06 3:51PM EDT | 2025-02-21 | 25.50 | 22.35 | 23.20 | 0.00 | - | 1 | 46 | 52.18% |
| NVDA250321C01700000 | 2024-05-07 12:26PM EDT | 2025-03-21 | 29.02 | 26.55 | 27.20 | 0.00 | - | 2 | 174 | 52.04% |
| NVDA250620C01700000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 40.90 | 40.55 | 41.40 | -0.46 | -1.11% | 11 | 184 | 51.77% |
| NVDA251219C01700000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 63.70 | 71.40 | 72.40 | 0.00 | - | 2 | 36 | 51.96% |
| NVDA260116C01700000 | 2024-05-07 2:57PM EDT | 2026-01-16 | 76.30 | 75.30 | 76.60 | 0.00 | - | 3 | 103 | 51.81% |
| NVDA260618C01700000 | 2024-05-07 12:37PM EDT | 2026-06-18 | 104.29 | 100.70 | 101.90 | 0.00 | - | 3 | 53 | 51.95% |
| NVDA261218C01700000 | 2024-05-08 1:04PM EDT | 2026-12-18 | 130.00 | 128.50 | 131.20 | 0.00 | - | 1 | 82 | 51.99% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01700000 | 2024-04-29 1:32PM EDT | 2024-05-17 | 822.15 | 792.70 | 798.40 | 0.00 | - | 11 | 0 | 183.14% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 140.34% |
| NVDA240719P01700000 | 2024-03-14 9:45AM EDT | 2024-07-19 | 811.20 | 815.60 | 825.25 | 0.00 | - | 2 | 0 | 106.08% |
| NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 166.65% |
| NVDA240920P01700000 | 2024-03-14 10:54AM EDT | 2024-09-20 | 820.45 | 815.55 | 825.20 | 0.00 | - | 3 | 0 | 77.70% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 71.94% |
| NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 72.95% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 791.95 | 799.90 | 0.00 | - | 4 | 0 | 41.52% |
| NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 792.30 | 800.20 | 0.00 | - | 2 | 0 | 39.66% |
| NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 53.71% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 791.85 | 806.00 | 0.00 | - | 2 | 0 | 41.51% |
| NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 788.00 | 808.00 | 0.00 | - | - | 0 | 38.03% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 794.00 | 812.00 | 0.00 | - | 4 | 0 | 33.73% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 794.00 | 814.00 | 0.00 | - | 2 | 0 | 33.88% |
| NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 800.00 | 814.25 | 0.00 | - | 2 | 7 | 30.46% |
| NVDA261218P01700000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 803.62 | 806.00 | 826.00 | 0.00 | - | 2 | 29 | 31.10% |
© 2024 Yahoo. Tutti i diritti riservati.