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
56.437,16 -1.666,62 (-2,87%)
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:580.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 2024-05-10 | 237.37 | 317.30 | 321.15 | 0.00 | - | 6 | 7 | 358.20% |
| NVDA240517C00580000 | 2024-05-09 12:16PM EDT | 2024-05-17 | 311.01 | 316.00 | 323.15 | 0.00 | - | 1 | 1,088 | 136.87% |
| NVDA240524C00580000 | 2024-05-10 1:26PM EDT | 2024-05-24 | 320.65 | 317.65 | 322.75 | +3.82 | +1.21% | 3 | 9 | 109.06% |
| NVDA240531C00580000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 321.56 | 318.20 | 323.50 | +42.89 | +15.39% | 1 | 2 | 95.87% |
| NVDA240621C00580000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 316.10 | 322.20 | 324.60 | 0.00 | - | 11 | 695 | 79.94% |
| NVDA240719C00580000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 334.35 | 326.10 | 329.35 | 0.00 | - | 1 | 168 | 72.44% |
| NVDA240816C00580000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 268.26 | 330.90 | 332.40 | 0.00 | - | 2 | 146 | 67.57% |
| NVDA240920C00580000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 326.90 | 336.55 | 341.10 | 0.00 | - | 3 | 383 | 66.31% |
| NVDA241018C00580000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 328.79 | 340.15 | 346.70 | 0.00 | - | 2 | 41 | 64.57% |
| NVDA241115C00580000 | 2024-05-02 3:51PM EDT | 2024-11-15 | 314.76 | 345.05 | 351.30 | 0.00 | - | 2 | 65 | 63.43% |
| NVDA241220C00580000 | 2024-05-06 2:45PM EDT | 2024-12-20 | 378.29 | 354.25 | 356.85 | 0.00 | - | 1 | 377 | 63.40% |
| NVDA250117C00580000 | 2024-05-10 3:28PM EDT | 2025-01-17 | 359.36 | 358.75 | 361.20 | +6.93 | +1.97% | 2 | 722 | 62.55% |
| NVDA250221C00580000 | 2024-05-01 3:54PM EDT | 2025-02-21 | 312.55 | 363.80 | 368.30 | 0.00 | - | 4 | 30 | 62.06% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 2025-03-21 | 357.51 | 370.05 | 373.30 | 0.00 | - | 1 | 59 | 62.20% |
| NVDA250620C00580000 | 2024-05-06 10:52AM EDT | 2025-06-20 | 403.17 | 386.20 | 388.50 | 0.00 | - | 1 | 333 | 61.77% |
| NVDA250919C00580000 | 2024-05-07 3:27PM EDT | 2025-09-19 | 408.53 | 398.65 | 405.35 | 0.00 | - | 1 | 3 | 61.50% |
| NVDA251219C00580000 | 2024-05-06 9:48AM EDT | 2025-12-19 | 424.10 | 413.75 | 417.10 | 0.00 | - | 1 | 207 | 61.22% |
| NVDA260116C00580000 | 2024-05-06 12:30PM EDT | 2026-01-16 | 435.78 | 417.15 | 420.95 | 0.00 | - | 1 | 332 | 61.04% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 438.55 | 441.45 | 0.00 | - | 4 | 63 | 60.91% |
| NVDA261218C00580000 | 2024-05-08 2:31PM EDT | 2026-12-18 | 470.31 | 458.75 | 465.15 | 0.00 | - | 1 | 101 | 60.62% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00580000 | 2024-05-08 12:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 282 | 237.50% |
| NVDA240517P00580000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 33 | 1,108 | 90.63% |
| NVDA240524P00580000 | 2024-05-10 2:21PM EDT | 2024-05-24 | 0.26 | 0.19 | 0.33 | -0.13 | -33.33% | 30 | 286 | 86.72% |
| NVDA240531P00580000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.55 | 0.40 | 0.45 | 0.00 | - | 5 | 59 | 75.95% |
| NVDA240607P00580000 | 2024-05-09 10:01AM EDT | 2024-06-07 | 0.88 | 0.41 | 0.63 | 0.00 | - | 6 | 9 | 67.87% |
| NVDA240614P00580000 | 2024-05-09 9:45AM EDT | 2024-06-14 | 1.20 | 0.54 | 1.01 | 0.00 | - | 5 | 20 | 64.31% |
| NVDA240621P00580000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 1.04 | 1.00 | 1.07 | -0.31 | -22.96% | 111 | 1,766 | 61.35% |
| NVDA240719P00580000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 2.33 | 2.21 | 2.35 | -0.77 | -24.84% | 7 | 431 | 54.30% |
| NVDA240816P00580000 | 2024-05-10 1:02PM EDT | 2024-08-16 | 4.05 | 3.85 | 4.10 | -0.77 | -15.98% | 18 | 349 | 51.09% |
| NVDA240920P00580000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 8.00 | 7.50 | 8.00 | -0.32 | -3.85% | 1 | 630 | 50.92% |
| NVDA241018P00580000 | 2024-05-08 3:22PM EDT | 2024-10-18 | 10.46 | 9.65 | 9.90 | -0.29 | -2.70% | 1 | 879 | 49.23% |
| NVDA241115P00580000 | 2024-05-06 10:04AM EDT | 2024-11-15 | 13.77 | 12.35 | 12.75 | 0.00 | - | 1 | 517 | 48.66% |
| NVDA241220P00580000 | 2024-05-10 1:44PM EDT | 2024-12-20 | 16.85 | 16.35 | 16.75 | -0.05 | -0.30% | 25 | 610 | 48.41% |
| NVDA250117P00580000 | 2024-05-10 10:36AM EDT | 2025-01-17 | 19.60 | 18.40 | 19.10 | 0.00 | - | 10 | 752 | 47.54% |
| NVDA250221P00580000 | 2024-05-08 11:24AM EDT | 2025-02-21 | 23.80 | 22.10 | 22.90 | 0.00 | - | 3 | 223 | 47.26% |
| NVDA250321P00580000 | 2024-05-10 3:58PM EDT | 2025-03-21 | 25.00 | 24.70 | 25.25 | -1.80 | -6.72% | 7 | 138 | 46.64% |
| NVDA250620P00580000 | 2024-05-09 9:57AM EDT | 2025-06-20 | 36.32 | 33.35 | 34.10 | 0.00 | - | 7 | 310 | 45.81% |
| NVDA250919P00580000 | 2024-05-10 1:24PM EDT | 2025-09-19 | 41.91 | 40.40 | 42.90 | -2.54 | -5.71% | 2 | 6 | 45.35% |
| NVDA251219P00580000 | 2024-05-07 11:55AM EDT | 2025-12-19 | 49.75 | 49.40 | 50.00 | 0.00 | - | 2 | 170 | 44.47% |
| NVDA260116P00580000 | 2024-05-10 12:16PM EDT | 2026-01-16 | 52.35 | 51.40 | 52.20 | +1.75 | +3.46% | 3 | 85 | 44.28% |
| NVDA260618P00580000 | 2024-05-09 3:15PM EDT | 2026-06-18 | 64.83 | 62.65 | 63.65 | 0.00 | - | 1 | 51 | 43.37% |
| NVDA261218P00580000 | 2024-05-07 11:09AM EDT | 2026-12-18 | 74.95 | 74.30 | 76.45 | 0.00 | - | 1 | 668 | 42.61% |
© 2024 Yahoo. Tutti i diritti riservati.