Italia markets closed
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
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.840,00 -872,81 (-1,49%) CMC Crypto 200
1.322,40 +27,73 (+2,14%)
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:1800.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 203.13% |
| NVDA240517C01800000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 1,108 | 110.94% |
| NVDA240524C01800000 | 2024-05-08 2:44PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.10 | -0.01 | -8.33% | 7 | 128 | 104.49% |
| NVDA240621C01800000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.21 | 0.23 | 0.26 | -0.09 | -26.47% | 24 | 1,953 | 70.26% |
| NVDA240719C01800000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.70 | 0.58 | 0.75 | -0.10 | -12.50% | 3 | 154 | 61.24% |
| NVDA240816C01800000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 1.98 | 1.40 | 1.69 | 0.00 | - | 11 | 612 | 57.73% |
| NVDA240920C01800000 | 2024-05-07 10:20AM EDT | 2024-09-20 | 3.76 | 3.70 | 3.95 | 0.00 | - | 1 | 72 | 56.73% |
| NVDA241018C01800000 | 2024-05-08 1:58PM EDT | 2024-10-18 | 5.35 | 5.30 | 5.60 | -0.35 | -6.14% | 2 | 36 | 54.78% |
| NVDA241115C01800000 | 2024-05-08 1:20PM EDT | 2024-11-15 | 7.60 | 7.60 | 7.90 | -0.75 | -8.98% | 6 | 44 | 53.93% |
| NVDA241220C01800000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 11.44 | 11.45 | 11.75 | -0.37 | -3.13% | 7 | 153 | 53.68% |
| NVDA250117C01800000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 14.10 | 13.80 | 14.15 | -0.40 | -2.76% | 5 | 399 | 52.69% |
| NVDA250221C01800000 | 2024-05-08 1:10PM EDT | 2025-02-21 | 18.17 | 18.05 | 18.55 | -0.80 | -4.22% | 1 | 563 | 52.49% |
| NVDA250321C01800000 | 2024-05-07 11:51AM EDT | 2025-03-21 | 22.83 | 21.35 | 22.15 | 0.00 | - | 1 | 70 | 52.24% |
| NVDA250620C01800000 | 2024-05-06 2:32PM EDT | 2025-06-20 | 37.54 | 33.85 | 34.50 | 0.00 | - | 2 | 51 | 51.84% |
| NVDA251219C01800000 | 2024-05-08 12:33PM EDT | 2025-12-19 | 62.22 | 62.30 | 64.75 | -4.53 | -6.79% | 72 | 87 | 52.19% |
| NVDA260116C01800000 | 2024-05-08 1:01PM EDT | 2026-01-16 | 66.00 | 65.95 | 66.95 | +15.58 | +30.90% | 26 | 350 | 51.79% |
| NVDA260618C01800000 | 2024-05-01 2:04PM EDT | 2026-06-18 | 71.85 | 89.65 | 90.90 | 0.00 | - | 23 | 44 | 51.84% |
| NVDA261218C01800000 | 2024-05-07 10:56AM EDT | 2026-12-18 | 118.00 | 116.70 | 118.95 | 0.00 | - | 1 | 147 | 51.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 893.16 | 916.40 | 932.00 | 0.00 | - | 4 | 0 | 148.55% |
| NVDA240719P01800000 | 2024-03-19 9:30AM EDT | 2024-07-19 | 924.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-03-11 11:44AM EDT | 2024-08-16 | 931.30 | 927.30 | 937.95 | 0.00 | - | 6 | 0 | 106.52% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 2024-10-18 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 135.99% |
| NVDA241115P01800000 | 2024-03-27 3:00PM EDT | 2024-11-15 | 901.85 | 916.70 | 931.00 | 0.00 | - | 2 | 0 | 71.73% |
| NVDA241220P01800000 | 2024-03-28 1:48PM EDT | 2024-12-20 | 893.90 | 916.70 | 931.20 | 0.00 | - | 2 | 0 | 66.04% |
| NVDA250117P01800000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 881.88 | 889.35 | 902.00 | 0.00 | - | 66 | 0 | 44.99% |
| NVDA250321P01800000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 931.18 | 891.25 | 899.80 | 0.00 | - | - | 0 | 37.48% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 2025-06-20 | 850.34 | 994.00 | 1,012.00 | 0.00 | - | 2 | 0 | 76.27% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 957.12 | 891.95 | 904.50 | 0.00 | - | - | 0 | 30.85% |
| NVDA261218P01800000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 912.00 | 899.55 | 913.30 | 0.00 | - | 1 | 0 | 28.77% |
© 2024 Yahoo. Tutti i diritti riservati.