Italia markets open in 3 hours 22 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.417,58 -335,15 (-0,57%) CMC Crypto 200
1.299,38 -65,75 (-4,82%)
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:625.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00625000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 285.16 | 280.05 | 282.60 | +23.15 | +8.84% | 62 | 430 | 105.27% |
| NVDA240524C00625000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 268.85 | 280.90 | 284.60 | 0.00 | - | 4 | 13 | 95.48% |
| NVDA240607C00625000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 271.06 | 282.95 | 287.10 | 0.00 | - | 4 | 4 | 81.32% |
| NVDA240621C00625000 | 2024-05-07 2:31PM EDT | 2024-06-21 | 287.59 | 286.15 | 288.50 | -14.79 | -4.89% | 40 | 933 | 74.18% |
| NVDA240719C00625000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 304.70 | 291.45 | 293.20 | 0.00 | - | 6 | 308 | 67.25% |
| NVDA240920C00625000 | 2024-05-02 10:32AM EDT | 2024-09-20 | 253.84 | 306.10 | 307.85 | 0.00 | - | 5 | 581 | 63.81% |
| NVDA241220C00625000 | 2024-05-02 1:38PM EDT | 2024-12-20 | 284.40 | 326.10 | 328.25 | 0.00 | - | 13 | 255 | 61.92% |
| NVDA250117C00625000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 294.79 | 330.00 | 334.85 | 0.00 | - | 1 | 1,159 | 61.27% |
| NVDA250221C00625000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 313.35 | 339.10 | 341.45 | 0.00 | - | 16 | 72 | 61.33% |
| NVDA250620C00625000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 373.49 | 361.75 | 364.25 | 0.00 | - | 4 | 238 | 60.73% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 2025-12-19 | 380.80 | 392.65 | 395.20 | 0.00 | - | 1 | 185 | 60.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00625000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.16 | 0.05 | 0.26 | +0.03 | +23.08% | 73 | 2,879 | 86.04% |
| NVDA240524P00625000 | 2024-05-07 12:41PM EDT | 2024-05-24 | 0.65 | 0.66 | 0.77 | -0.11 | -14.47% | 13 | 114 | 79.71% |
| NVDA240607P00625000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 2.28 | 1.09 | 1.99 | 0.00 | - | 5 | 20 | 66.42% |
| NVDA240614P00625000 | 2024-05-03 12:39PM EDT | 2024-06-14 | 3.10 | 1.83 | 2.42 | 0.00 | - | 1 | 1 | 63.43% |
| NVDA240621P00625000 | 2024-05-07 12:56PM EDT | 2024-06-21 | 2.45 | 2.45 | 2.73 | -0.15 | -5.77% | 7 | 1,047 | 60.44% |
| NVDA240719P00625000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 4.92 | 4.80 | 5.00 | +0.23 | +4.90% | 10 | 778 | 54.04% |
| NVDA240920P00625000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 12.68 | 12.90 | 13.90 | 0.00 | - | 1 | 319 | 51.14% |
| NVDA241220P00625000 | 2024-05-06 10:06AM EDT | 2024-12-20 | 24.90 | 24.85 | 25.50 | 0.00 | - | 5 | 150 | 48.77% |
| NVDA250117P00625000 | 2024-05-07 12:25PM EDT | 2025-01-17 | 28.00 | 27.60 | 28.20 | +0.75 | +2.75% | 6 | 571 | 47.73% |
| NVDA250221P00625000 | 2024-05-06 10:10AM EDT | 2025-02-21 | 32.55 | 31.95 | 32.80 | 0.00 | - | 2 | 257 | 47.40% |
| NVDA250620P00625000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 44.07 | 45.20 | 46.25 | 0.00 | - | 1,125 | 679 | 45.99% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 2025-12-19 | 68.91 | 63.05 | 64.20 | 0.00 | - | 1 | 122 | 44.50% |
© 2024 Yahoo. Tutti i diritti riservati.