Italia markets open in 8 hours 24 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
57.008,01 -1.673,74 (-2,85%) CMC Crypto 200
1.303,32 +8,64 (+0,67%)
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:1750.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 193.75% |
| NVDA240517C01750000 | 2024-05-06 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 411 | 106.25% |
| NVDA240524C01750000 | 2024-05-08 11:43AM EDT | 2024-05-24 | 0.07 | 0.08 | 0.12 | -0.03 | -30.00% | 8 | 69 | 101.56% |
| NVDA240531C01750000 | 2024-05-08 3:25PM EDT | 2024-05-31 | 0.18 | 0.13 | 0.18 | +0.01 | +5.88% | 28 | 1,177 | 88.87% |
| NVDA240621C01750000 | 2024-05-07 1:41PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.39 | 0.00 | - | 2 | 512 | 70.12% |
| NVDA240719C01750000 | 2024-05-06 11:55AM EDT | 2024-07-19 | 1.23 | 0.75 | 0.98 | 0.00 | - | 8 | 382 | 60.96% |
| NVDA240816C01750000 | 2024-05-08 3:00PM EDT | 2024-08-16 | 1.85 | 1.70 | 1.96 | -0.10 | -5.13% | 1 | 429 | 57.07% |
| NVDA240920C01750000 | 2024-05-07 1:47PM EDT | 2024-09-20 | 4.95 | 4.25 | 4.60 | 0.00 | - | 1 | 336 | 56.21% |
| NVDA241018C01750000 | 2024-05-08 2:39PM EDT | 2024-10-18 | 6.30 | 6.00 | 6.35 | -0.70 | -10.00% | 1 | 49 | 54.22% |
| NVDA241115C01750000 | 2024-05-06 10:38AM EDT | 2024-11-15 | 10.35 | 8.60 | 8.90 | 0.00 | - | 2 | 55 | 53.49% |
| NVDA241220C01750000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 13.00 | 12.65 | 13.20 | 0.00 | - | 1 | 147 | 53.28% |
| NVDA250117C01750000 | 2024-05-08 10:32AM EDT | 2025-01-17 | 16.30 | 15.45 | 15.85 | -1.20 | -6.86% | 58 | 159 | 52.44% |
| NVDA250221C01750000 | 2024-05-06 9:59AM EDT | 2025-02-21 | 22.77 | 19.95 | 20.70 | 0.00 | - | 5 | 70 | 52.29% |
| NVDA250321C01750000 | 2024-05-08 12:02PM EDT | 2025-03-21 | 23.58 | 23.70 | 24.45 | -2.52 | -9.66% | 5 | 1,456 | 52.09% |
| NVDA250620C01750000 | 2024-05-07 1:01PM EDT | 2025-06-20 | 39.60 | 35.85 | 37.75 | 0.00 | - | 3 | 25 | 51.56% |
| NVDA251219C01750000 | 2024-05-08 10:00AM EDT | 2025-12-19 | 68.09 | 66.45 | 67.45 | +5.09 | +8.08% | 2 | 179 | 51.92% |
| NVDA260116C01750000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 71.50 | 70.30 | 71.55 | +1.42 | +2.03% | 5 | 28 | 51.78% |
| NVDA260618C01750000 | 2024-05-08 3:06PM EDT | 2026-06-18 | 94.92 | 94.95 | 96.10 | -1.31 | -1.36% | 29 | 41 | 51.88% |
| NVDA261218C01750000 | 2024-05-07 10:49AM EDT | 2026-12-18 | 121.61 | 122.20 | 124.80 | 0.00 | - | 59 | 79 | 51.90% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01750000 | 2024-03-19 3:53PM EDT | 2024-05-17 | 856.27 | 900.30 | 904.95 | 0.00 | - | 1 | 0 | 377.24% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 2024-06-21 | 844.61 | 866.40 | 882.00 | 0.00 | - | 4 | 0 | 144.53% |
| NVDA240719P01750000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 843.40 | 980.65 | 995.65 | 0.00 | - | 22 | 0 | 200.07% |
| NVDA240816P01750000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 843.35 | 980.40 | 995.40 | 0.00 | - | 27 | 0 | 169.96% |
| NVDA240920P01750000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 809.85 | 865.10 | 877.30 | 0.00 | - | 2 | 0 | 80.75% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 80.86% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 74.96% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 42.58% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 54.29% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 41.78% |
| NVDA260618P01750000 | 2024-05-08 3:02PM EDT | 2026-06-18 | 857.42 | 846.00 | 866.00 | +0.99 | +0.12% | 29 | 16 | 32.11% |
| NVDA261218P01750000 | 2024-05-07 10:48AM EDT | 2026-12-18 | 866.23 | 852.00 | 872.00 | 0.00 | - | 59 | 60 | 30.83% |
© 2024 Yahoo. Tutti i diritti riservati.