Italia markets close in 43 minutes
FTSE MIB
34.178,36 -64,13 (-0,19%) Dow Jones
38.932,24 +47,98 (+0,12%) Nasdaq
16.325,49 -7,06 (-0,04%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
78,06 -0,32 (-0,41%) Bitcoin EUR
58.351,50 -690,39 (-1,17%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:47AM EDT. Mercato aperto.
Prezzo d'esercizio:665.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00665000 | 2024-05-07 12:40PM EDT | 2024-05-17 | 248.85 | 245.30 | 247.50 | 0.00 | - | 26 | 449 | 112.26% |
| NVDA240524C00665000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 252.01 | 246.45 | 249.85 | 0.00 | - | 2 | 6 | 95.45% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 2024-05-31 | 218.65 | 247.35 | 251.05 | 0.00 | - | 1 | 2 | 84.29% |
| NVDA240621C00665000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 248.73 | 253.00 | 255.05 | 0.00 | - | 9 | 952 | 72.35% |
| NVDA240719C00665000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 271.20 | 260.15 | 261.15 | 0.00 | - | 6 | 110 | 66.02% |
| NVDA250117C00665000 | 2024-05-06 1:19PM EDT | 2025-01-17 | 314.00 | 306.25 | 307.85 | 0.00 | - | 2 | 201 | 60.52% |
| NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 314.00 | 316.15 | 0.00 | - | 4 | 30 | 60.34% |
| NVDA250620C00665000 | 2024-05-06 11:21AM EDT | 2025-06-20 | 344.05 | 339.40 | 341.55 | 0.00 | - | 4 | 135 | 60.12% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 2025-12-19 | 319.66 | 372.30 | 375.35 | 0.00 | - | 1 | 51 | 59.94% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00665000 | 2024-05-07 2:33PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 60 | 332 | 110.94% |
| NVDA240517P00665000 | 2024-05-08 10:01AM EDT | 2024-05-17 | 0.22 | 0.18 | 0.20 | 0.00 | - | 5 | 1,680 | 75.29% |
| NVDA240524P00665000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 1.40 | 1.20 | 1.34 | 0.00 | - | 211 | 305 | 74.83% |
| NVDA240531P00665000 | 2024-05-08 10:07AM EDT | 2024-05-31 | 1.85 | 1.73 | 1.86 | +0.02 | +1.09% | 1 | 92 | 66.82% |
| NVDA240607P00665000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 3.00 | 2.38 | 2.62 | 0.00 | - | 2 | 33 | 62.52% |
| NVDA240621P00665000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 4.80 | 4.00 | 4.15 | +0.30 | +6.67% | 1 | 799 | 57.36% |
| NVDA240719P00665000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 8.30 | 7.20 | 7.45 | 0.00 | - | 22 | 216 | 51.72% |
| NVDA250117P00665000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 34.98 | 35.50 | 35.95 | 0.00 | - | 5 | 252 | 46.63% |
| NVDA250221P00665000 | 2024-04-30 1:09PM EDT | 2025-02-21 | 50.14 | 40.75 | 41.55 | 0.00 | - | 5 | 10 | 46.52% |
| NVDA250620P00665000 | 2024-05-07 11:05AM EDT | 2025-06-20 | 57.10 | 55.60 | 56.25 | 0.00 | - | 2 | 89 | 45.05% |
| NVDA251219P00665000 | 2024-03-26 12:08PM EDT | 2025-12-19 | 77.17 | 89.35 | 90.80 | 0.00 | - | 2 | 11 | 48.22% |
© 2024 Yahoo. Tutti i diritti riservati.