Italia markets open in 8 hours 41 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
56.865,36 -1.548,04 (-2,65%) CMC Crypto 200
1.307,56 +12,89 (+1,00%)
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:1940.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01940000 | 2024-05-08 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,956 | 121.88% |
| NVDA240621C01940000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 835 | 7,253 | 71.88% |
| NVDA240719C01940000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 0.41 | 0.41 | 0.42 | -0.13 | -24.07% | 249 | 3,009 | 63.57% |
| NVDA240816C01940000 | 2024-05-08 12:49PM EDT | 2024-08-16 | 1.00 | 0.89 | 1.01 | -0.09 | -8.26% | 80 | 2,692 | 59.20% |
| NVDA240920C01940000 | 2024-05-08 3:44PM EDT | 2024-09-20 | 2.58 | 2.49 | 2.61 | -0.14 | -5.15% | 38 | 1,000 | 57.97% |
| NVDA241018C01940000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 3.71 | 3.60 | 3.90 | -0.24 | -6.08% | 15 | 835 | 55.88% |
| NVDA241115C01940000 | 2024-05-08 10:15AM EDT | 2024-11-15 | 5.45 | 4.90 | 5.55 | -0.55 | -9.17% | 21 | 275 | 54.46% |
| NVDA241220C01940000 | 2024-05-08 2:41PM EDT | 2024-12-20 | 8.45 | 8.20 | 8.55 | -0.30 | -3.43% | 13 | 709 | 54.38% |
| NVDA250117C01940000 | 2024-05-08 1:55PM EDT | 2025-01-17 | 10.11 | 10.00 | 10.40 | -0.39 | -3.71% | 21 | 2,874 | 53.26% |
| NVDA250221C01940000 | 2024-05-08 2:00PM EDT | 2025-02-21 | 13.60 | 13.35 | 13.95 | -0.36 | -2.58% | 24 | 431 | 52.95% |
| NVDA250321C01940000 | 2024-05-08 3:52PM EDT | 2025-03-21 | 16.40 | 15.95 | 16.75 | -0.25 | -1.50% | 126 | 809 | 52.54% |
| NVDA250620C01940000 | 2024-05-08 12:48PM EDT | 2025-06-20 | 26.70 | 26.30 | 27.05 | -0.30 | -1.11% | 5 | 643 | 51.94% |
| NVDA251219C01940000 | 2024-05-08 1:30PM EDT | 2025-12-19 | 50.88 | 51.05 | 52.15 | -1.97 | -3.73% | 219 | 215 | 51.85% |
| NVDA260116C01940000 | 2024-05-08 3:17PM EDT | 2026-01-16 | 55.00 | 54.30 | 55.50 | +0.11 | +0.20% | 70 | 713 | 51.64% |
| NVDA260618C01940000 | 2024-05-08 3:52PM EDT | 2026-06-18 | 76.35 | 76.15 | 77.45 | -1.06 | -1.37% | 38 | 248 | 51.64% |
| NVDA261218C01940000 | 2024-05-08 3:17PM EDT | 2026-12-18 | 102.10 | 100.00 | 103.85 | -1.45 | -1.40% | 15 | 1,319 | 51.49% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01940000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 1,036.33 | 1,056.60 | 1,072.00 | 0.00 | - | 1 | 0 | 337.60% |
| NVDA240621P01940000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 1,043.28 | 1,033.80 | 1,037.90 | 0.00 | - | 1 | 0 | 97.73% |
| NVDA240719P01940000 | 2024-03-20 3:16PM EDT | 2024-07-19 | 1,033.30 | 1,170.40 | 1,185.35 | 0.00 | - | 8 | 0 | 213.34% |
| NVDA240816P01940000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 1,035.75 | 1,053.10 | 1,065.25 | 0.00 | - | - | 0 | 101.18% |
| NVDA250117P01940000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 1,078.79 | 1,026.70 | 1,044.00 | 0.00 | - | 10 | 0 | 51.17% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 2025-06-20 | 1,068.00 | 1,026.00 | 1,046.00 | 0.00 | - | 2 | 0 | 42.16% |
| NVDA260116P01940000 | 2024-05-08 3:00PM EDT | 2026-01-16 | 1,038.03 | 1,026.00 | 1,044.00 | -7.47 | -0.71% | 2 | 0 | 32.98% |
| NVDA260618P01940000 | 2024-05-08 2:59PM EDT | 2026-06-18 | 1,038.38 | 1,028.00 | 1,048.00 | -18.35 | -1.74% | 2 | 0 | 31.88% |
| NVDA261218P01940000 | 2024-04-05 11:56AM EDT | 2026-12-18 | 1,060.00 | 1,046.00 | 1,064.00 | 0.00 | - | 2 | 0 | 34.60% |
© 2024 Yahoo. Tutti i diritti riservati.