Italia markets open in 8 hours 44 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
56.940,00 -1.502,68 (-2,57%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
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:695.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00695000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 224.80 | 205.40 | 213.20 | 0.00 | - | 4 | 6 | 116.99% |
| NVDA240517C00695000 | 2024-05-07 1:35PM EDT | 2024-05-17 | 207.99 | 206.40 | 214.40 | -14.86 | -6.67% | 1 | 1,517 | 84.42% |
| NVDA240524C00695000 | 2024-05-06 11:07AM EDT | 2024-05-24 | 222.65 | 212.25 | 213.95 | 0.00 | - | 2 | 11 | 80.87% |
| NVDA240607C00695000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 167.95 | 212.85 | 217.35 | 0.00 | - | - | 1 | 65.98% |
| NVDA240621C00695000 | 2024-05-08 2:09PM EDT | 2024-06-21 | 218.72 | 217.10 | 223.30 | -1.07 | -0.49% | 11 | 632 | 64.90% |
| NVDA240719C00695000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 242.00 | 224.60 | 228.45 | 0.00 | - | 4 | 580 | 58.96% |
| NVDA250117C00695000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 198.09 | 276.65 | 283.00 | 0.00 | - | 9 | 357 | 58.30% |
| NVDA250221C00695000 | 2024-05-02 1:31PM EDT | 2025-02-21 | 252.05 | 288.25 | 290.05 | 0.00 | - | 1 | 83 | 58.58% |
| NVDA250620C00695000 | 2024-05-06 12:51PM EDT | 2025-06-20 | 326.43 | 314.60 | 316.80 | 0.00 | - | 2 | 98 | 58.52% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 2025-12-19 | 329.26 | 349.80 | 352.05 | 0.00 | - | 30 | 216 | 58.68% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00695000 | 2024-05-08 2:49PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 76 | 231 | 99.22% |
| NVDA240517P00695000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.24 | -0.07 | -24.14% | 293 | 4,142 | 65.63% |
| NVDA240524P00695000 | 2024-05-08 2:03PM EDT | 2024-05-24 | 2.23 | 2.09 | 2.29 | -0.37 | -14.23% | 138 | 988 | 71.40% |
| NVDA240531P00695000 | 2024-05-08 10:38AM EDT | 2024-05-31 | 3.28 | 2.90 | 3.20 | +0.32 | +10.81% | 6 | 946 | 64.25% |
| NVDA240607P00695000 | 2024-05-07 3:40PM EDT | 2024-06-07 | 4.54 | 4.05 | 4.30 | -0.03 | -0.66% | 1 | 94 | 60.55% |
| NVDA240621P00695000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 6.63 | 6.35 | 6.60 | -0.17 | -2.50% | 28 | 842 | 55.90% |
| NVDA240719P00695000 | 2024-05-08 1:48PM EDT | 2024-07-19 | 11.00 | 10.45 | 11.00 | +0.40 | +3.77% | 17 | 1,117 | 50.47% |
| NVDA250117P00695000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 43.75 | 43.75 | 44.60 | +0.05 | +0.11% | 3 | 447 | 46.17% |
| NVDA250221P00695000 | 2024-05-07 10:47AM EDT | 2025-02-21 | 51.43 | 49.65 | 50.45 | 0.00 | - | 5 | 15 | 45.93% |
| NVDA250620P00695000 | 2024-05-03 12:58PM EDT | 2025-06-20 | 70.88 | 65.70 | 66.55 | 0.00 | - | 1 | 92 | 44.57% |
| NVDA251219P00695000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 94.35 | 86.55 | 87.75 | 0.00 | - | 1 | 13 | 43.30% |
© 2024 Yahoo. Tutti i diritti riservati.