Italia markets closed
Dow Jones
38.996,61 +112,35 (+0,29%) Nasdaq
16.288,06 -44,50 (-0,27%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.228,59 -789,21 (-1,34%) CMC Crypto 200
1.327,75 +33,08 (+2,55%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:54PM EDT. Mercato aperto.
Prezzo d'esercizio:1790.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01790000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 2,214 | 109.38% |
| NVDA240524C01790000 | 2024-05-07 10:08AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.15 | 0.00 | - | 9 | 65 | 102.54% |
| NVDA240621C01790000 | 2024-05-08 11:39AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.31 | -0.05 | -17.86% | 5 | 584 | 70.56% |
| NVDA240719C01790000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 0.65 | 0.67 | 0.76 | -0.14 | -17.72% | 5 | 620 | 61.55% |
| NVDA240816C01790000 | 2024-05-02 1:54PM EDT | 2024-08-16 | 1.30 | 1.45 | 1.67 | 0.00 | - | 2 | 132 | 57.62% |
| NVDA240920C01790000 | 2024-05-07 1:58PM EDT | 2024-09-20 | 4.20 | 3.75 | 4.05 | 0.00 | - | 2 | 248 | 56.74% |
| NVDA241018C01790000 | 2024-05-07 3:29PM EDT | 2024-10-18 | 5.85 | 5.35 | 5.70 | 0.00 | - | 4 | 99 | 54.76% |
| NVDA241115C01790000 | 2024-05-08 11:55AM EDT | 2024-11-15 | 7.75 | 7.55 | 7.80 | -0.44 | -5.37% | 1 | 55 | 53.69% |
| NVDA241220C01790000 | 2024-05-02 9:33AM EDT | 2024-12-20 | 10.13 | 11.45 | 11.70 | 0.00 | - | 1 | 230 | 53.53% |
| NVDA250117C01790000 | 2024-05-08 11:16AM EDT | 2025-01-17 | 14.00 | 13.75 | 14.10 | -0.75 | -5.08% | 5 | 489 | 52.52% |
| NVDA250221C01790000 | 2024-05-06 10:04AM EDT | 2025-02-21 | 20.55 | 17.85 | 18.55 | 0.00 | - | 1 | 369 | 52.31% |
| NVDA250321C01790000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 25.04 | 21.35 | 22.00 | 0.00 | - | 1 | 563 | 52.08% |
| NVDA250620C01790000 | 2024-05-06 2:55PM EDT | 2025-06-20 | 38.50 | 33.75 | 34.40 | 0.00 | - | 1 | 78 | 51.69% |
| NVDA251219C01790000 | 2024-05-08 12:11PM EDT | 2025-12-19 | 62.16 | 61.95 | 62.85 | +11.88 | +23.63% | 6 | 63 | 51.80% |
| NVDA260116C01790000 | 2024-05-08 12:31PM EDT | 2026-01-16 | 66.83 | 65.45 | 66.70 | +16.28 | +32.21% | 104 | 132 | 51.62% |
| NVDA260618C01790000 | 2024-05-07 3:05PM EDT | 2026-06-18 | 91.86 | 89.50 | 90.60 | 0.00 | - | 16 | 105 | 51.73% |
| NVDA261218C01790000 | 2024-05-07 10:49AM EDT | 2026-12-18 | 116.89 | 116.10 | 118.40 | 0.00 | - | 59 | 302 | 51.73% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01790000 | 2024-03-08 1:27PM EDT | 2024-05-17 | 896.85 | 907.60 | 912.10 | 0.00 | - | 2 | 0 | 293.26% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 2024-06-21 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 120.82% |
| NVDA240719P01790000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 883.35 | 1,020.55 | 1,035.55 | 0.00 | - | 8 | 0 | 202.02% |
| NVDA240816P01790000 | 2024-03-20 3:15PM EDT | 2024-08-16 | 896.80 | 1,020.45 | 1,035.45 | 0.00 | - | 22 | 0 | 171.70% |
| NVDA240920P01790000 | 2024-03-20 3:16PM EDT | 2024-09-20 | 897.00 | 1,020.80 | 1,035.15 | 0.00 | - | 50 | 0 | 147.99% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 72.80% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 75.17% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 62.14% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 57.58% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 54.63% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 886.10 | 896.95 | 0.00 | - | 2 | 0 | 42.80% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 50.75% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 42.25% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 41.29% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 889.75 | 903.70 | 0.00 | - | 6 | 0 | 31.02% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 28.04% |
© 2024 Yahoo. Tutti i diritti riservati.