Italia markets open in 6 hours 11 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.272,87 +70,50 (+0,18%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.143,79 -1.089,00 (-1,87%) CMC Crypto 200
1.305,91 +11,23 (+0,87%)
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:655.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 203.65 | 245.85 | 253.15 | 0.00 | - | - | 1 | 188.48% |
| NVDA240517C00655000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 254.30 | 246.45 | 254.05 | 0.00 | - | 5 | 442 | 103.81% |
| NVDA240524C00655000 | 2024-05-03 10:21AM EDT | 2024-05-24 | 226.75 | 250.10 | 253.45 | 0.00 | - | 2 | 6 | 90.52% |
| NVDA240531C00655000 | 2024-05-08 3:11PM EDT | 2024-05-31 | 250.99 | 251.55 | 254.60 | -16.36 | -6.12% | 3 | 7 | 81.90% |
| NVDA240607C00655000 | 2024-04-29 3:56PM EDT | 2024-06-07 | 232.55 | 253.00 | 256.70 | 0.00 | - | - | 1 | 77.98% |
| NVDA240621C00655000 | 2024-05-07 11:24AM EDT | 2024-06-21 | 258.70 | 254.10 | 260.30 | 0.00 | - | 3 | 569 | 70.14% |
| NVDA240719C00655000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 276.40 | 262.25 | 263.95 | 0.00 | - | 11 | 202 | 64.05% |
| NVDA240920C00655000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 286.00 | 277.10 | 281.10 | 0.00 | - | 1 | 97 | 60.95% |
| NVDA250117C00655000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 320.00 | 305.10 | 311.70 | 0.00 | - | 1 | 244 | 59.92% |
| NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 315.35 | 317.65 | 0.00 | - | 1 | 35 | 59.90% |
| NVDA250620C00655000 | 2024-05-07 2:25PM EDT | 2025-06-20 | 340.70 | 340.20 | 342.45 | 0.00 | - | 3 | 86 | 59.72% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 372.80 | 375.40 | 0.00 | - | 10 | 43 | 59.60% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00655000 | 2024-05-08 2:43PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 7 | 196 | 135.94% |
| NVDA240517P00655000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.17 | -0.09 | -36.00% | 39 | 1,163 | 79.59% |
| NVDA240524P00655000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 1.07 | 1.00 | 1.13 | -0.06 | -5.31% | 29 | 293 | 77.15% |
| NVDA240531P00655000 | 2024-05-08 12:12PM EDT | 2024-05-31 | 1.68 | 1.52 | 1.69 | +0.13 | +8.39% | 6 | 1,398 | 68.85% |
| NVDA240607P00655000 | 2024-05-08 12:45PM EDT | 2024-06-07 | 2.30 | 2.17 | 2.35 | +0.21 | +10.05% | 13 | 724 | 64.11% |
| NVDA240614P00655000 | 2024-05-08 2:16PM EDT | 2024-06-14 | 3.14 | 2.95 | 3.20 | -1.43 | -31.29% | 4 | 1 | 61.29% |
| NVDA240621P00655000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 3.77 | 3.60 | 3.85 | -0.31 | -7.60% | 3 | 1,025 | 58.48% |
| NVDA240719P00655000 | 2024-05-08 3:04PM EDT | 2024-07-19 | 6.91 | 6.55 | 6.85 | +0.22 | +3.29% | 20 | 120 | 52.30% |
| NVDA240920P00655000 | 2024-05-07 12:28PM EDT | 2024-09-20 | 17.57 | 16.90 | 17.45 | +0.67 | +3.96% | 1 | 336 | 50.20% |
| NVDA250117P00655000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 35.95 | 33.70 | 34.20 | +2.83 | +8.54% | 4 | 293 | 46.85% |
| NVDA250221P00655000 | 2024-05-07 3:18PM EDT | 2025-02-21 | 40.00 | 38.50 | 39.50 | 0.00 | - | 1 | 30 | 46.65% |
| NVDA250620P00655000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 64.75 | 53.25 | 54.10 | 0.00 | - | 31 | 118 | 45.26% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 2025-12-19 | 77.00 | 80.90 | 82.10 | 0.00 | - | 4 | 28 | 46.57% |
© 2024 Yahoo. Tutti i diritti riservati.