Italia markets open in 5 hours 2 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.284,83 +82,46 (+0,22%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.216,39 -954,93 (-1,64%) CMC Crypto 200
1.308,82 +14,14 (+1,09%)
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:685.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 154.60 | 215.35 | 223.20 | 0.00 | - | - | 1 | 147.85% |
| NVDA240517C00685000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 219.53 | 216.45 | 224.20 | +9.93 | +4.74% | 45 | 672 | 92.21% |
| NVDA240524C00685000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 165.60 | 219.45 | 224.30 | 0.00 | - | 2 | 23 | 80.51% |
| NVDA240531C00685000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 196.97 | 220.75 | 224.80 | 0.00 | - | 1 | 222 | 71.25% |
| NVDA240607C00685000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 152.32 | 224.85 | 226.70 | 0.00 | - | - | 9 | 71.87% |
| NVDA240621C00685000 | 2024-05-08 1:14PM EDT | 2024-06-21 | 228.52 | 226.25 | 232.55 | -1.73 | -0.75% | 14 | 495 | 66.82% |
| NVDA240719C00685000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 223.75 | 233.30 | 237.15 | 0.00 | - | 4 | 258 | 60.06% |
| NVDA250117C00685000 | 2024-05-07 9:42AM EDT | 2025-01-17 | 291.80 | 285.85 | 287.80 | 0.00 | - | 1 | 227 | 58.78% |
| NVDA250221C00685000 | 2024-04-01 1:26PM EDT | 2025-02-21 | 297.00 | 254.90 | 258.30 | 0.00 | - | 1 | 61 | 42.22% |
| NVDA250620C00685000 | 2024-05-01 1:12PM EDT | 2025-06-20 | 255.27 | 320.85 | 322.95 | 0.00 | - | 2 | 156 | 58.84% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 2025-12-19 | 353.05 | 343.00 | 345.70 | 0.00 | - | 5 | 43 | 55.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00685000 | 2024-05-08 11:09AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 329 | 561 | 123.44% |
| NVDA240517P00685000 | 2024-05-08 10:39AM EDT | 2024-05-17 | 0.25 | 0.18 | 0.22 | +0.01 | +4.17% | 13 | 1,606 | 71.78% |
| NVDA240524P00685000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 1.86 | 1.71 | 1.97 | -0.06 | -3.12% | 4 | 894 | 74.49% |
| NVDA240531P00685000 | 2024-05-08 10:34AM EDT | 2024-05-31 | 2.58 | 2.54 | 2.70 | -0.47 | -15.41% | 9 | 243 | 66.48% |
| NVDA240607P00685000 | 2024-05-08 1:20PM EDT | 2024-06-07 | 3.66 | 3.50 | 3.70 | -0.24 | -6.15% | 22 | 42 | 62.20% |
| NVDA240614P00685000 | 2024-05-08 2:58PM EDT | 2024-06-14 | 4.77 | 4.25 | 5.10 | -0.53 | -10.00% | 9 | 8 | 59.39% |
| NVDA240621P00685000 | 2024-05-08 1:38PM EDT | 2024-06-21 | 5.91 | 5.50 | 5.75 | -0.04 | -0.67% | 8 | 846 | 56.91% |
| NVDA240719P00685000 | 2024-05-08 11:59AM EDT | 2024-07-19 | 10.30 | 9.45 | 9.75 | -1.35 | -11.59% | 1 | 192 | 51.23% |
| NVDA250117P00685000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 47.50 | 41.15 | 41.80 | 0.00 | - | 1 | 443 | 46.39% |
| NVDA250221P00685000 | 2024-04-23 2:19PM EDT | 2025-02-21 | 62.41 | 46.80 | 47.50 | 0.00 | - | 2 | 6 | 46.14% |
| NVDA250620P00685000 | 2024-05-06 2:13PM EDT | 2025-06-20 | 61.30 | 62.45 | 63.25 | 0.00 | - | 25 | 61 | 44.77% |
| NVDA251219P00685000 | 2024-05-06 1:05PM EDT | 2025-12-19 | 81.45 | 82.85 | 86.05 | 0.00 | - | 1 | 29 | 44.06% |
© 2024 Yahoo. Tutti i diritti riservati.