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
56.417,38 -1.914,52 (-3,28%)
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:660.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00660000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 239.95 | 238.00 | 241.25 | +8.30 | +3.58% | 31 | 2,344 | 108.50% |
| NVDA240524C00660000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 241.40 | 240.25 | 242.25 | +8.85 | +3.81% | 5 | 3 | 92.15% |
| NVDA240531C00660000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 232.45 | 241.00 | 244.55 | 0.00 | - | 1 | 10 | 83.04% |
| NVDA240607C00660000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 222.95 | 241.30 | 246.00 | 0.00 | - | 4 | 4 | 75.18% |
| NVDA240621C00660000 | 2024-05-08 10:48AM EDT | 2024-06-21 | 257.53 | 245.15 | 248.15 | 0.00 | - | 2 | 1,429 | 69.06% |
| NVDA240719C00660000 | 2024-05-10 10:08AM EDT | 2024-07-19 | 257.77 | 251.45 | 253.70 | +14.87 | +6.12% | 10 | 228 | 62.77% |
| NVDA240816C00660000 | 2024-05-08 11:33AM EDT | 2024-08-16 | 261.80 | 257.95 | 259.45 | 0.00 | - | 3 | 193 | 59.85% |
| NVDA240920C00660000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 261.25 | 268.30 | 271.25 | 0.00 | - | 2 | 493 | 60.58% |
| NVDA241018C00660000 | 2024-05-10 3:23PM EDT | 2024-10-18 | 275.50 | 274.45 | 277.55 | +3.29 | +1.21% | 2 | 46 | 59.38% |
| NVDA241115C00660000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 294.05 | 280.00 | 286.85 | 0.00 | - | 2 | 143 | 59.36% |
| NVDA241220C00660000 | 2024-05-07 10:20AM EDT | 2024-12-20 | 293.37 | 291.05 | 293.20 | 0.00 | - | 1 | 632 | 59.24% |
| NVDA250117C00660000 | 2024-05-08 11:11AM EDT | 2025-01-17 | 303.10 | 297.15 | 299.10 | 0.00 | - | 1 | 621 | 58.83% |
| NVDA250221C00660000 | 2024-04-23 2:56PM EDT | 2025-02-21 | 246.80 | 305.25 | 307.90 | 0.00 | - | 9 | 107 | 58.98% |
| NVDA250321C00660000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 305.80 | 311.40 | 314.10 | 0.00 | - | 1 | 97 | 58.95% |
| NVDA250620C00660000 | 2024-05-08 12:24PM EDT | 2025-06-20 | 335.04 | 331.05 | 333.05 | 0.00 | - | 1 | 181 | 59.07% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 2025-09-19 | 278.55 | 345.85 | 352.90 | 0.00 | - | - | 2 | 59.08% |
| NVDA251219C00660000 | 2024-04-30 1:12PM EDT | 2025-12-19 | 341.25 | 363.35 | 366.90 | 0.00 | - | 10 | 115 | 59.04% |
| NVDA260116C00660000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 351.80 | 368.25 | 371.30 | 0.00 | - | 25 | 141 | 59.05% |
| NVDA260618C00660000 | 2024-04-19 10:28AM EDT | 2026-06-18 | 331.00 | 391.75 | 395.20 | 0.00 | - | 6 | 224 | 59.05% |
| NVDA261218C00660000 | 2024-04-26 10:16AM EDT | 2026-12-18 | 392.41 | 416.45 | 421.60 | 0.00 | - | 1 | 89 | 59.12% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00660000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.08 | -0.07 | -53.85% | 247 | 3,007 | 79.10% |
| NVDA240524P00660000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.81 | 0.67 | 0.80 | -0.46 | -36.22% | 46 | 1,236 | 75.15% |
| NVDA240531P00660000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 1.23 | 1.15 | 1.36 | -0.71 | -36.60% | 14 | 123 | 66.70% |
| NVDA240607P00660000 | 2024-05-10 1:59PM EDT | 2024-06-07 | 1.90 | 1.57 | 1.91 | -0.74 | -28.03% | 4 | 268 | 61.08% |
| NVDA240614P00660000 | 2024-05-09 3:43PM EDT | 2024-06-14 | 3.60 | 2.27 | 2.80 | 0.00 | - | 14 | 21 | 58.59% |
| NVDA240621P00660000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 3.15 | 3.00 | 3.40 | -1.12 | -26.23% | 40 | 991 | 56.04% |
| NVDA240719P00660000 | 2024-05-10 2:15PM EDT | 2024-07-19 | 6.20 | 6.05 | 6.25 | -1.58 | -20.31% | 9 | 431 | 50.26% |
| NVDA240816P00660000 | 2024-05-10 2:23PM EDT | 2024-08-16 | 9.87 | 9.65 | 9.90 | -1.43 | -12.65% | 9 | 378 | 48.13% |
| NVDA240920P00660000 | 2024-05-10 2:12PM EDT | 2024-09-20 | 17.15 | 16.70 | 17.10 | -1.85 | -9.74% | 13 | 2,352 | 48.80% |
| NVDA241018P00660000 | 2024-05-10 2:23PM EDT | 2024-10-18 | 20.47 | 20.20 | 20.75 | -0.53 | -2.52% | 3 | 296 | 47.38% |
| NVDA241115P00660000 | 2024-05-08 10:01AM EDT | 2024-11-15 | 25.88 | 24.60 | 25.20 | 0.00 | - | 3 | 226 | 46.92% |
| NVDA241220P00660000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 30.97 | 30.70 | 31.25 | -3.13 | -9.18% | 2 | 252 | 46.85% |
| NVDA250117P00660000 | 2024-05-09 2:50PM EDT | 2025-01-17 | 34.07 | 33.90 | 34.45 | -2.32 | -6.38% | 1 | 498 | 45.97% |
| NVDA250221P00660000 | 2024-05-10 9:31AM EDT | 2025-02-21 | 40.90 | 38.80 | 39.75 | +0.11 | +0.27% | 1 | 32 | 45.77% |
| NVDA250321P00660000 | 2024-05-10 1:51PM EDT | 2025-03-21 | 43.11 | 42.55 | 43.40 | +0.96 | +2.28% | 8 | 747 | 45.42% |
| NVDA250620P00660000 | 2024-05-09 3:33PM EDT | 2025-06-20 | 57.00 | 54.00 | 54.90 | 0.00 | - | 1 | 719 | 44.63% |
| NVDA250919P00660000 | 2024-05-06 10:48AM EDT | 2025-09-19 | 64.00 | 63.30 | 66.25 | 0.00 | - | 1 | 35 | 44.31% |
| NVDA251219P00660000 | 2024-05-06 12:45PM EDT | 2025-12-19 | 72.90 | 73.75 | 75.00 | 0.00 | - | 5 | 334 | 43.49% |
| NVDA260116P00660000 | 2024-05-08 10:27AM EDT | 2026-01-16 | 76.40 | 76.05 | 77.10 | 0.00 | - | 3 | 327 | 43.13% |
| NVDA260618P00660000 | 2024-05-02 12:12PM EDT | 2026-06-18 | 100.75 | 89.50 | 90.70 | 0.00 | - | 9 | 122 | 42.26% |
| NVDA261218P00660000 | 2024-05-10 12:51PM EDT | 2026-12-18 | 104.00 | 103.30 | 105.20 | -2.00 | -1.89% | 3 | 96 | 41.44% |
© 2024 Yahoo. Tutti i diritti riservati.