NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:30AM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00230000 | 2024-04-24 12:26PM EDT | 2024-05-17 | 576.40 | 668.85 | 670.80 | 0.00 | - | 2 | 8 | 400.98% |
| NVDA240621C00230000 | 2024-04-26 1:16PM EDT | 2024-06-21 | 650.00 | 667.00 | 675.20 | 0.00 | - | 5 | 920 | 194.97% |
| NVDA240719C00230000 | 2024-04-30 10:05AM EDT | 2024-07-19 | 658.94 | 669.60 | 673.85 | 0.00 | - | 2 | 3 | 157.79% |
| NVDA240816C00230000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 561.89 | 670.35 | 675.00 | 0.00 | - | 1 | 2 | 140.27% |
| NVDA240920C00230000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 621.93 | 667.85 | 681.45 | 0.00 | - | 1 | 141 | 130.21% |
| NVDA241115C00230000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 626.50 | 669.85 | 683.70 | 0.00 | - | 1 | 22 | 116.49% |
| NVDA241220C00230000 | 2024-03-19 10:53AM EDT | 2024-12-20 | 648.25 | 622.35 | 629.05 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA250117C00230000 | 2024-04-26 10:37AM EDT | 2025-01-17 | 645.00 | 672.05 | 686.50 | 0.00 | - | 1 | 866 | 107.21% |
| NVDA250620C00230000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 620.00 | 681.35 | 689.35 | 0.00 | - | 1 | 264 | 94.56% |
| NVDA251219C00230000 | 2024-04-26 11:20AM EDT | 2025-12-19 | 668.20 | 688.30 | 696.30 | 0.00 | - | 2 | 212 | 86.65% |
| NVDA260116C00230000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 677.64 | 678.40 | 686.25 | 0.00 | - | 1 | 25 | 72.93% |
| NVDA260618C00230000 | 2024-02-22 2:58PM EDT | 2026-06-18 | 574.92 | 734.00 | 754.00 | 0.00 | - | 8 | 24 | 117.04% |
| NVDA261218C00230000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 679.47 | 701.40 | 709.40 | 0.00 | - | 1 | 21 | 78.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00230000 | 2024-04-02 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 283 | 270.31% |
| NVDA240621P00230000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 1,918 | 127.73% |
| NVDA240719P00230000 | 2024-03-21 3:44PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.21 | 0.00 | - | 25 | 28 | 108.40% |
| NVDA240816P00230000 | 2024-04-29 2:30PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.14 | 0.00 | - | 2 | 623 | 86.52% |
| NVDA240920P00230000 | 2024-05-09 10:28AM EDT | 2024-09-20 | 0.18 | 0.17 | 0.25 | 0.00 | - | 1 | 278 | 82.32% |
| NVDA241018P00230000 | 2024-05-09 1:37PM EDT | 2024-10-18 | 0.15 | 0.01 | 0.31 | 0.00 | - | 1 | 54 | 72.85% |
| NVDA241115P00230000 | 2024-05-07 11:00AM EDT | 2024-11-15 | 0.24 | 0.08 | 0.37 | 0.00 | - | 5 | 96 | 69.63% |
| NVDA241220P00230000 | 2024-04-23 12:01PM EDT | 2024-12-20 | 0.63 | 0.24 | 0.64 | 0.00 | - | 1 | 390 | 68.73% |
| NVDA250117P00230000 | 2024-05-09 2:02PM EDT | 2025-01-17 | 0.56 | 0.39 | 0.76 | 0.00 | - | 5 | 2,719 | 66.87% |
| NVDA250221P00230000 | 2024-05-07 3:03PM EDT | 2025-02-21 | 0.64 | 0.47 | 0.86 | 0.00 | - | 10 | 347 | 63.77% |
| NVDA250620P00230000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 2.00 | 1.40 | 1.70 | 0.00 | - | 2 | 383 | 60.00% |
| NVDA251219P00230000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 3.35 | 2.59 | 3.60 | 0.00 | - | 1 | 282 | 55.51% |
| NVDA260116P00230000 | 2024-05-07 12:59PM EDT | 2026-01-16 | 3.45 | 3.15 | 3.85 | 0.00 | - | 1 | 168 | 55.37% |
| NVDA260618P00230000 | 2024-05-01 2:52PM EDT | 2026-06-18 | 5.50 | 4.70 | 5.10 | 0.00 | - | 2 | 43 | 52.64% |
| NVDA261218P00230000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 6.72 | 6.45 | 7.25 | 0.00 | - | 1 | 84 | 50.51% |
© 2024 Yahoo. Tutti i diritti riservati.