Italia markets close in 6 hours 40 minutes
FTSE MIB
34.648,52 +309,20 (+0,90%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,52 +0,26 (+0,33%) Bitcoin EUR
58.347,39 +1.419,32 (+2,49%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:430.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00430000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00430000 | 2024-05-07 2:49PM EDT | 2024-05-17 | 474.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524C00430000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 453.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00430000 | 2024-05-09 12:55PM EDT | 2024-06-21 | 467.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719C00430000 | 2024-05-08 12:33PM EDT | 2024-07-19 | 478.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240816C00430000 | 2024-03-13 9:50AM EDT | 2024-08-16 | 475.54 | 467.30 | 472.00 | 0.00 | - | 1 | 41 | 100.90% |
| NVDA240920C00430000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 471.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241018C00430000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 472.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00430000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 427.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00430000 | 2024-05-01 10:29AM EDT | 2024-12-20 | 430.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00430000 | 2024-04-29 2:25PM EDT | 2025-01-17 | 472.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00430000 | 2024-04-19 10:48AM EDT | 2025-02-21 | 421.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 2025-03-21 | 474.00 | 498.70 | 501.60 | 0.00 | - | 3 | 20 | 83.02% |
| NVDA250620C00430000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 418.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 2025-12-19 | 496.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00430000 | 2024-05-01 9:49AM EDT | 2026-01-16 | 481.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00430000 | 2024-04-19 2:29PM EDT | 2026-06-18 | 432.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00430000 | 2024-05-06 11:47AM EDT | 2026-12-18 | 575.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00430000 | 2024-05-08 1:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240517P00430000 | 2024-05-08 12:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA240524P00430000 | 2024-05-07 10:19AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240531P00430000 | 2024-05-07 12:11PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA240607P00430000 | 2024-05-09 11:22AM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240614P00430000 | 2024-05-06 11:33AM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA240621P00430000 | 2024-05-08 3:29PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240719P00430000 | 2024-05-08 12:33PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA240816P00430000 | 2024-05-09 10:23AM EDT | 2024-08-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA240920P00430000 | 2024-05-08 10:46AM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241018P00430000 | 2024-04-30 3:46PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241115P00430000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA241220P00430000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00430000 | 2024-05-07 10:07AM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA250321P00430000 | 2024-05-08 3:52PM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00430000 | 2024-05-06 9:31AM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00430000 | 2024-05-07 12:18PM EDT | 2025-12-19 | 19.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00430000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA260618P00430000 | 2024-04-26 1:57PM EDT | 2026-06-18 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00430000 | 2024-05-07 12:56PM EDT | 2026-12-18 | 34.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.