Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.361,37 -1.991,13 (-3,41%)
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:210.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00210000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 610.66 | 686.85 | 690.70 | 0.00 | - | 1 | 5 | 502.54% |
| NVDA240621C00210000 | 2024-05-09 9:45AM EDT | 2024-06-21 | 685.90 | 687.80 | 692.10 | 0.00 | - | 2 | 776 | 191.11% |
| NVDA240719C00210000 | 2024-04-05 3:59PM EDT | 2024-07-19 | 673.68 | 678.05 | 682.55 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240816C00210000 | 2024-02-28 1:58PM EDT | 2024-08-16 | 579.20 | 691.35 | 707.60 | 0.00 | - | 1 | 4 | 184.52% |
| NVDA240920C00210000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 682.49 | 686.60 | 700.50 | 0.00 | - | 1 | 44 | 134.09% |
| NVDA241018C00210000 | 2024-04-22 12:43PM EDT | 2024-10-18 | 579.70 | 689.55 | 699.95 | 0.00 | - | 1 | 9 | 127.20% |
| NVDA241115C00210000 | 2024-02-16 3:48PM EDT | 2024-11-15 | 532.30 | 674.35 | 679.90 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220C00210000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 583.89 | 693.10 | 700.55 | 0.00 | - | 1 | 198 | 114.59% |
| NVDA250117C00210000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 645.00 | 690.90 | 704.00 | 0.00 | - | 1 | 896 | 109.78% |
| NVDA250221C00210000 | 2024-05-01 1:27PM EDT | 2025-02-21 | 619.33 | 693.90 | 704.35 | 0.00 | - | 1 | 3 | 106.99% |
| NVDA250620C00210000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 693.09 | 699.70 | 707.65 | 0.00 | - | 1 | 102 | 98.19% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 2025-12-19 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA260116C00210000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 633.60 | 704.40 | 717.35 | 0.00 | - | 4 | 31 | 88.70% |
| NVDA260618C00210000 | 2024-04-19 10:36AM EDT | 2026-06-18 | 638.65 | 707.45 | 723.30 | 0.00 | - | 1 | 14 | 83.91% |
| NVDA261218C00210000 | 2024-05-06 1:39PM EDT | 2026-12-18 | 738.30 | 714.90 | 727.65 | 0.00 | - | 3 | 45 | 80.42% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00210000 | 2024-04-17 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 300.00% |
| NVDA240621P00210000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 2,825 | 140.63% |
| NVDA240719P00210000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.13 | 0.00 | - | 15 | 17 | 108.98% |
| NVDA240816P00210000 | 2024-04-24 2:43PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 158 | 94.14% |
| NVDA240920P00210000 | 2024-05-08 12:41PM EDT | 2024-09-20 | 0.11 | 0.02 | 0.20 | 0.00 | - | 20 | 416 | 82.72% |
| NVDA241018P00210000 | 2024-05-08 12:41PM EDT | 2024-10-18 | 0.12 | 0.03 | 0.25 | 0.00 | - | 20 | 73 | 76.86% |
| NVDA241115P00210000 | 2024-05-08 1:04PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.58 | 0.00 | - | 2 | 78 | 76.32% |
| NVDA241220P00210000 | 2024-05-08 11:17AM EDT | 2024-12-20 | 0.34 | 0.04 | 0.59 | 0.00 | - | 2 | 208 | 70.70% |
| NVDA250117P00210000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 0.47 | 0.35 | 0.70 | 0.00 | - | 30 | 1,745 | 70.58% |
| NVDA250221P00210000 | 2024-05-07 3:02PM EDT | 2025-02-21 | 0.44 | 0.07 | 0.94 | 0.00 | - | 10 | 16 | 65.85% |
| NVDA250620P00210000 | 2024-04-26 2:05PM EDT | 2025-06-20 | 1.38 | 0.79 | 1.42 | 0.00 | - | 4 | 1,074 | 61.02% |
| NVDA251219P00210000 | 2024-05-07 3:19PM EDT | 2025-12-19 | 2.56 | 1.89 | 3.05 | 0.00 | - | 10 | 212 | 57.01% |
| NVDA260116P00210000 | 2024-05-01 12:01PM EDT | 2026-01-16 | 3.35 | 2.26 | 3.30 | 0.00 | - | 3 | 155 | 56.76% |
| NVDA260618P00210000 | 2024-04-23 11:40AM EDT | 2026-06-18 | 4.55 | 3.55 | 4.15 | 0.00 | - | 3 | 26 | 53.68% |
| NVDA261218P00210000 | 2024-05-07 9:58AM EDT | 2026-12-18 | 5.50 | 5.10 | 5.90 | 0.00 | - | 1 | 55 | 51.51% |
© 2024 Yahoo. Tutti i diritti riservati.