Italia markets closed
Dow Jones
39.053,11 +168,85 (+0,43%) Nasdaq
16.306,76 -25,79 (-0,16%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.775,94 -973,43 (-1,66%) CMC Crypto 200
1.323,42 +28,75 (+2,22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:32PM EDT. Mercato aperto.
Prezzo d'esercizio:675.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 213.60 | 226.00 | 228.20 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240517C00675000 | 2024-05-08 11:24AM EDT | 2024-05-17 | 226.10 | 226.10 | 230.05 | -14.14 | -5.89% | 4 | 909 | 0.00% |
| NVDA240524C00675000 | 2024-05-07 1:24PM EDT | 2024-05-24 | 243.94 | 229.10 | 231.40 | 0.00 | - | 2 | 19 | 54.10% |
| NVDA240531C00675000 | 2024-05-06 2:22PM EDT | 2024-05-31 | 247.93 | 230.85 | 232.10 | 0.00 | - | 2 | 7 | 60.72% |
| NVDA240621C00675000 | 2024-05-08 1:08PM EDT | 2024-06-21 | 238.95 | 236.40 | 237.55 | -0.50 | -0.21% | 7 | 650 | 61.83% |
| NVDA240719C00675000 | 2024-05-06 1:44PM EDT | 2024-07-19 | 240.85 | 242.85 | 243.90 | -19.05 | -7.33% | 19 | 225 | 58.38% |
| NVDA250117C00675000 | 2024-05-06 3:14PM EDT | 2025-01-17 | 309.30 | 291.45 | 292.80 | 0.00 | - | 3 | 427 | 57.82% |
| NVDA250221C00675000 | 2024-04-24 11:49AM EDT | 2025-02-21 | 232.20 | 300.30 | 301.80 | 0.00 | - | 4 | 66 | 58.15% |
| NVDA250620C00675000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 228.80 | 325.60 | 327.45 | 0.00 | - | 12 | 78 | 58.16% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 2025-12-19 | 318.22 | 359.45 | 362.20 | 0.00 | - | 1 | 47 | 58.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00675000 | 2024-05-08 2:05PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 50 | 107.81% |
| NVDA240517P00675000 | 2024-05-08 2:13PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | -0.06 | -25.00% | 4 | 2,595 | 71.19% |
| NVDA240524P00675000 | 2024-05-07 2:41PM EDT | 2024-05-24 | 1.78 | 1.53 | 1.63 | 0.00 | - | 17 | 139 | 73.67% |
| NVDA240531P00675000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 2.24 | 2.23 | 2.34 | 0.00 | - | 21 | 180 | 66.33% |
| NVDA240607P00675000 | 2024-05-08 3:11PM EDT | 2024-06-07 | 3.13 | 3.05 | 3.25 | -0.12 | -3.69% | 7 | 79 | 62.22% |
| NVDA240614P00675000 | 2024-05-08 2:15PM EDT | 2024-06-14 | 4.11 | 4.10 | 4.30 | -1.89 | -31.50% | 4 | 23 | 59.78% |
| NVDA240621P00675000 | 2024-05-08 12:05PM EDT | 2024-06-21 | 5.15 | 4.95 | 5.10 | -0.20 | -3.74% | 5 | 1,731 | 57.23% |
| NVDA240719P00675000 | 2024-05-08 1:59PM EDT | 2024-07-19 | 8.70 | 8.65 | 8.85 | +0.23 | +2.72% | 2 | 358 | 51.70% |
| NVDA250117P00675000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 38.98 | 39.10 | 39.70 | -1.62 | -3.99% | 4 | 973 | 46.82% |
| NVDA250221P00675000 | 2024-04-12 1:31PM EDT | 2025-02-21 | 50.11 | 44.25 | 45.20 | 0.00 | - | 1 | 14 | 46.54% |
| NVDA250620P00675000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 59.15 | 59.75 | 60.75 | -22.07 | -27.17% | 1 | 50 | 45.19% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 2025-12-19 | 84.45 | 79.85 | 80.90 | 0.00 | - | 1 | 26 | 43.77% |
© 2024 Yahoo. Tutti i diritti riservati.