Italia markets open in 8 hours 49 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
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.181,04 -1.379,80 (-2,36%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
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:1720.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01720000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 103.13% |
| NVDA240621C01720000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.47 | 0.30 | 0.45 | +0.20 | +74.07% | 1 | 30 | 69.12% |
| NVDA240719C01720000 | 2024-05-01 11:01AM EDT | 2024-07-19 | 0.78 | 0.86 | 1.09 | 0.00 | - | 1 | 80 | 60.49% |
| NVDA240816C01720000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.40 | 1.90 | 2.23 | 0.00 | - | 1 | 29 | 56.80% |
| NVDA240920C01720000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 5.30 | 4.60 | 5.25 | 0.00 | - | 1 | 20 | 56.07% |
| NVDA241018C01720000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 5.33 | 6.40 | 7.55 | 0.00 | - | 2 | 17 | 54.33% |
| NVDA241115C01720000 | 2024-05-08 11:55AM EDT | 2024-11-15 | 9.25 | 9.35 | 9.75 | -0.01 | -0.11% | 5 | 5 | 53.36% |
| NVDA241220C01720000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 11.70 | 13.85 | 14.25 | 0.00 | - | 1 | 37 | 53.24% |
| NVDA250117C01720000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 16.20 | 16.15 | 17.10 | 0.00 | - | 3 | 25 | 52.19% |
| NVDA250221C01720000 | 2024-05-01 12:04PM EDT | 2025-02-21 | 14.70 | 21.35 | 22.10 | 0.00 | - | 1 | 5 | 52.21% |
| NVDA250321C01720000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 28.65 | 25.20 | 26.00 | 0.00 | - | 12 | 14 | 52.00% |
| NVDA250620C01720000 | 2024-04-25 1:07PM EDT | 2025-06-20 | 27.00 | 39.00 | 39.85 | 0.00 | - | 15 | 23 | 51.75% |
| NVDA251219C01720000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 65.75 | 69.30 | 70.50 | 0.00 | - | 1 | 62 | 51.95% |
| NVDA260116C01720000 | 2024-04-24 9:56AM EDT | 2026-01-16 | 52.00 | 73.20 | 74.45 | 0.00 | - | 2 | 22 | 51.78% |
| NVDA260618C01720000 | 2024-05-01 1:00PM EDT | 2026-06-18 | 74.91 | 98.30 | 99.60 | 0.00 | - | 1 | 42 | 51.92% |
| NVDA261218C01720000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 93.99 | 126.00 | 128.75 | 0.00 | - | 1 | 6 | 51.98% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01720000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 827.40 | 870.30 | 874.90 | 0.00 | - | 4 | 0 | 371.45% |
| NVDA240621P01720000 | 2024-03-28 1:44PM EDT | 2024-06-21 | 813.50 | 836.60 | 852.00 | 0.00 | - | 14 | 0 | 142.18% |
| NVDA240719P01720000 | 2024-03-14 9:35AM EDT | 2024-07-19 | 824.65 | 835.60 | 845.25 | 0.00 | - | 2 | 0 | 107.39% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 2024-08-16 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 91.67% |
| NVDA240920P01720000 | 2024-03-11 3:01PM EDT | 2024-09-20 | 858.50 | 847.30 | 852.25 | 0.00 | - | 5 | 0 | 85.92% |
| NVDA241115P01720000 | 2024-03-11 3:36PM EDT | 2024-11-15 | 865.40 | 844.80 | 859.65 | 0.00 | - | 31 | 0 | 73.79% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 2024-12-20 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 66.79% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 2025-01-17 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 56.94% |
| NVDA250221P01720000 | 2024-03-13 10:13AM EDT | 2025-02-21 | 834.70 | 828.50 | 843.95 | 0.00 | - | 2 | 0 | 51.45% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 2025-03-21 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 51.90% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 2025-06-20 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 48.72% |
| NVDA260116P01720000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 826.15 | 838.30 | 854.00 | 0.00 | - | 1 | 1 | 41.74% |
| NVDA260618P01720000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 830.25 | 838.05 | 858.00 | 0.00 | - | 1 | 1 | 38.52% |
© 2024 Yahoo. Tutti i diritti riservati.