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
56.514,37 -1.878,87 (-3,22%)
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:540.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00540000 | 2024-05-10 10:29AM EDT | 2024-05-10 | 355.33 | 357.30 | 361.10 | -17.07 | -4.58% | 7 | 8 | 407.81% |
| NVDA240517C00540000 | 2024-05-10 12:37PM EDT | 2024-05-17 | 356.38 | 357.30 | 361.15 | -7.19 | -1.98% | 8 | 486 | 145.22% |
| NVDA240524C00540000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 348.49 | 357.55 | 362.65 | 0.00 | - | 2 | 6 | 123.19% |
| NVDA240531C00540000 | 2024-05-03 12:51PM EDT | 2024-05-31 | 349.04 | 357.90 | 363.15 | 0.00 | - | 3 | 3 | 106.30% |
| NVDA240621C00540000 | 2024-05-10 12:07PM EDT | 2024-06-21 | 358.22 | 360.55 | 364.35 | +3.37 | +0.95% | 11 | 688 | 86.76% |
| NVDA240719C00540000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 303.15 | 364.75 | 368.35 | 0.00 | - | 6 | 229 | 79.23% |
| NVDA240816C00540000 | 2024-05-09 1:55PM EDT | 2024-08-16 | 360.80 | 367.30 | 371.70 | 0.00 | - | 1 | 203 | 72.62% |
| NVDA240920C00540000 | 2024-05-09 2:45PM EDT | 2024-09-20 | 367.23 | 372.45 | 377.70 | 0.00 | - | 4 | 1,165 | 69.99% |
| NVDA241018C00540000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 380.00 | 375.90 | 382.70 | 0.00 | - | 1 | 18 | 68.23% |
| NVDA241115C00540000 | 2024-05-03 10:38AM EDT | 2024-11-15 | 367.91 | 379.75 | 385.75 | 0.00 | - | 8 | 34 | 66.21% |
| NVDA241220C00540000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 405.10 | 388.20 | 390.65 | 0.00 | - | 12 | 253 | 66.17% |
| NVDA250117C00540000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 400.25 | 392.20 | 394.50 | 0.00 | - | 2 | 715 | 65.18% |
| NVDA250221C00540000 | 2024-05-09 9:33AM EDT | 2025-02-21 | 406.00 | 396.25 | 400.75 | 0.00 | - | 1 | 7 | 64.38% |
| NVDA250321C00540000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 394.00 | 401.70 | 404.90 | 0.00 | - | 2 | 26 | 64.29% |
| NVDA250620C00540000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 326.00 | 415.00 | 418.65 | 0.00 | - | 1 | 142 | 63.35% |
| NVDA251219C00540000 | 2024-05-07 3:14PM EDT | 2025-12-19 | 449.80 | 441.30 | 444.10 | 0.00 | - | 1 | 216 | 62.66% |
| NVDA260116C00540000 | 2024-05-09 2:20PM EDT | 2026-01-16 | 437.46 | 443.85 | 447.75 | 0.00 | - | 1 | 74 | 62.35% |
| NVDA260618C00540000 | 2024-04-02 3:51PM EDT | 2026-06-18 | 465.02 | 428.85 | 431.90 | 0.00 | - | 8 | 23 | 50.69% |
| NVDA261218C00540000 | 2024-05-06 1:51PM EDT | 2026-12-18 | 502.33 | 482.60 | 488.85 | 0.00 | - | 4 | 71 | 61.73% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00540000 | 2024-05-09 11:33AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 275.00% |
| NVDA240517P00540000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 12 | 1,790 | 101.56% |
| NVDA240524P00540000 | 2024-05-09 12:45PM EDT | 2024-05-24 | 0.18 | 0.06 | 0.28 | 0.00 | - | 4 | 44 | 95.02% |
| NVDA240531P00540000 | 2024-05-08 10:35AM EDT | 2024-05-31 | 0.40 | 0.12 | 0.36 | 0.00 | - | 1 | 40 | 81.45% |
| NVDA240607P00540000 | 2024-05-09 11:14AM EDT | 2024-06-07 | 0.52 | 0.21 | 0.43 | 0.00 | - | 2 | 5 | 73.34% |
| NVDA240621P00540000 | 2024-05-10 9:32AM EDT | 2024-06-21 | 0.75 | 0.53 | 0.73 | -0.12 | -13.79% | 10 | 690 | 65.50% |
| NVDA240719P00540000 | 2024-05-10 10:39AM EDT | 2024-07-19 | 1.55 | 1.29 | 1.53 | -0.16 | -9.36% | 1 | 919 | 57.21% |
| NVDA240816P00540000 | 2024-05-09 9:54AM EDT | 2024-08-16 | 2.71 | 2.33 | 2.65 | -0.59 | -17.88% | 2 | 198 | 53.24% |
| NVDA240920P00540000 | 2024-05-10 2:31PM EDT | 2024-09-20 | 5.15 | 4.75 | 5.15 | -0.40 | -7.21% | 2 | 696 | 52.21% |
| NVDA241018P00540000 | 2024-05-08 1:13PM EDT | 2024-10-18 | 6.90 | 6.30 | 6.95 | -0.50 | -6.76% | 1 | 39 | 50.58% |
| NVDA241115P00540000 | 2024-05-08 3:32PM EDT | 2024-11-15 | 9.40 | 8.30 | 9.05 | 0.00 | - | 2 | 146 | 50.26% |
| NVDA241220P00540000 | 2024-05-08 1:17PM EDT | 2024-12-20 | 12.65 | 11.55 | 12.20 | 0.00 | - | 2 | 223 | 49.85% |
| NVDA250117P00540000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 14.10 | 13.20 | 13.70 | 0.00 | - | 1 | 619 | 48.51% |
| NVDA250221P00540000 | 2024-04-29 3:55PM EDT | 2025-02-21 | 20.40 | 16.10 | 16.95 | 0.00 | - | 2 | 53 | 48.31% |
| NVDA250321P00540000 | 2024-05-10 2:53PM EDT | 2025-03-21 | 18.62 | 18.20 | 18.95 | -0.09 | -0.48% | 2 | 536 | 47.69% |
| NVDA250620P00540000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 25.80 | 25.40 | 26.30 | 0.00 | - | 4 | 63 | 46.68% |
| NVDA250919P00540000 | 2024-05-09 11:45AM EDT | 2025-09-19 | 34.50 | 31.55 | 33.85 | 0.00 | - | 160 | 160 | 46.12% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 50.19% |
| NVDA260116P00540000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 41.75 | 41.15 | 41.90 | -1.25 | -2.91% | 1 | 182 | 44.94% |
| NVDA260618P00540000 | 2024-05-09 9:47AM EDT | 2026-06-18 | 53.80 | 51.20 | 52.05 | 0.00 | - | 2 | 40 | 43.96% |
| NVDA261218P00540000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 61.75 | 61.85 | 63.65 | 0.00 | - | 1 | 219 | 43.17% |
© 2024 Yahoo. Tutti i diritti riservati.