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
56.624,73 -1.558,30 (-2,68%)
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:490.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00490000 | 2024-05-10 1:08PM EDT | 2024-05-17 | 408.99 | 407.20 | 411.05 | +6.31 | +1.57% | 1 | 619 | 176.66% |
| NVDA240524C00490000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 395.71 | 407.45 | 412.40 | 0.00 | - | 1 | 1 | 145.95% |
| NVDA240531C00490000 | 2024-05-03 10:17AM EDT | 2024-05-31 | 393.00 | 407.65 | 412.90 | 0.00 | - | 1 | 1 | 123.97% |
| NVDA240621C00490000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 416.67 | 409.90 | 414.30 | 0.00 | - | 1 | 768 | 100.23% |
| NVDA240719C00490000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 317.00 | 411.95 | 417.15 | 0.00 | - | 8 | 216 | 86.55% |
| NVDA240816C00490000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 438.35 | 415.50 | 419.80 | 0.00 | - | 1 | 15 | 80.51% |
| NVDA240920C00490000 | 2024-05-06 11:34AM EDT | 2024-09-20 | 442.56 | 418.60 | 424.25 | 0.00 | - | 2 | 1,387 | 75.46% |
| NVDA241018C00490000 | 2024-05-01 11:55AM EDT | 2024-10-18 | 350.13 | 421.75 | 427.35 | 0.00 | - | 1 | 15 | 72.79% |
| NVDA241115C00490000 | 2024-05-08 3:32PM EDT | 2024-11-15 | 435.55 | 425.20 | 430.60 | 0.00 | - | 2 | 23 | 71.00% |
| NVDA241220C00490000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 438.15 | 431.75 | 434.85 | 0.00 | - | 10 | 213 | 70.40% |
| NVDA250117C00490000 | 2024-05-07 9:56AM EDT | 2025-01-17 | 441.40 | 435.75 | 437.95 | 0.00 | - | 10 | 700 | 69.36% |
| NVDA250221C00490000 | 2024-05-02 10:58AM EDT | 2025-02-21 | 391.65 | 439.90 | 443.05 | 0.00 | - | 3 | 19 | 68.48% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250620C00490000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 446.10 | 454.40 | 458.05 | 0.00 | - | 1 | 298 | 66.17% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 398.83 | 475.95 | 480.05 | 0.00 | - | 1 | 305 | 64.58% |
| NVDA260116C00490000 | 2024-05-10 11:25AM EDT | 2026-01-16 | 481.59 | 480.05 | 483.20 | +5.41 | +1.14% | 1 | 127 | 64.60% |
| NVDA260618C00490000 | 2024-05-08 1:14PM EDT | 2026-06-18 | 503.01 | 496.30 | 499.85 | 0.00 | - | 1 | 71 | 63.79% |
| NVDA261218C00490000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 505.89 | 513.00 | 519.65 | 0.00 | - | 1 | 279 | 63.17% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00490000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 860 | 121.88% |
| NVDA240524P00490000 | 2024-05-09 2:39PM EDT | 2024-05-24 | 0.16 | 0.02 | 0.18 | 0.00 | - | 1 | 89 | 109.77% |
| NVDA240531P00490000 | 2024-05-07 12:11PM EDT | 2024-05-31 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 94.73% |
| NVDA240607P00490000 | 2024-04-26 2:55PM EDT | 2024-06-07 | 0.90 | 0.14 | 0.28 | 0.00 | - | 2 | 2 | 83.59% |
| NVDA240614P00490000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 0.48 | 0.08 | 0.46 | 0.00 | - | 1 | 4 | 76.86% |
| NVDA240621P00490000 | 2024-05-09 10:17AM EDT | 2024-06-21 | 0.55 | 0.36 | 0.46 | 0.00 | - | 10 | 1,066 | 73.63% |
| NVDA240719P00490000 | 2024-05-10 12:54PM EDT | 2024-07-19 | 0.83 | 0.71 | 0.92 | -0.27 | -24.55% | 1 | 286 | 62.23% |
| NVDA240816P00490000 | 2024-05-07 12:17PM EDT | 2024-08-16 | 1.80 | 1.27 | 1.57 | 0.00 | - | 1 | 233 | 56.96% |
| NVDA240920P00490000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 3.15 | 2.92 | 3.10 | -0.52 | -14.17% | 18 | 767 | 55.35% |
| NVDA241018P00490000 | 2024-05-08 3:27PM EDT | 2024-10-18 | 4.25 | 3.70 | 4.30 | -0.23 | -5.13% | 5 | 42 | 53.03% |
| NVDA241115P00490000 | 2024-05-09 3:15PM EDT | 2024-11-15 | 6.02 | 5.00 | 5.70 | 0.00 | - | 1 | 231 | 51.87% |
| NVDA241220P00490000 | 2024-05-07 12:53PM EDT | 2024-12-20 | 7.95 | 7.05 | 7.90 | 0.00 | - | 11 | 948 | 51.21% |
| NVDA250117P00490000 | 2024-05-09 10:22AM EDT | 2025-01-17 | 10.10 | 8.45 | 9.15 | 0.00 | - | 2 | 813 | 50.13% |
| NVDA250221P00490000 | 2024-05-08 2:38PM EDT | 2025-02-21 | 11.30 | 10.00 | 11.40 | 0.00 | - | 1 | 64 | 50.04% |
| NVDA250321P00490000 | 2024-05-10 9:33AM EDT | 2025-03-21 | 12.40 | 11.40 | 13.30 | -0.50 | -3.88% | 2 | 33 | 49.71% |
| NVDA250620P00490000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 20.05 | 17.60 | 18.95 | 0.00 | - | 1 | 252 | 48.34% |
| NVDA250919P00490000 | 2024-05-07 11:52AM EDT | 2025-09-19 | 23.60 | 22.25 | 25.65 | 0.00 | - | 1 | 4 | 47.97% |
| NVDA251219P00490000 | 2024-05-10 12:48PM EDT | 2025-12-19 | 29.30 | 28.85 | 29.50 | +0.55 | +1.91% | 19 | 173 | 46.20% |
| NVDA260116P00490000 | 2024-05-08 10:22AM EDT | 2026-01-16 | 30.99 | 30.30 | 30.95 | 0.00 | - | 1 | 768 | 45.88% |
| NVDA260618P00490000 | 2024-05-06 1:29PM EDT | 2026-06-18 | 38.60 | 38.80 | 39.55 | 0.00 | - | 1 | 76 | 44.84% |
| NVDA261218P00490000 | 2024-05-09 1:17PM EDT | 2026-12-18 | 49.67 | 48.00 | 49.35 | 0.00 | - | 1 | 73 | 43.92% |
© 2024 Yahoo. Tutti i diritti riservati.